股票概览
21.38
+3.94%
+0.81
20.57
开盘价
21.52
最高价
20.26
最低价
4,631
成交量
数据更新至: 2024-08-30
技术指标
20.18
MA5 (5日均线)
20.11
MA10 (10日均线)
20.36
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 20.57 | 21.52 | 20.26 | 21.38 | +3.94% | 4,631 | 9,791,206 |
| 2024-08-29 | 19.85 | 20.67 | 19.83 | 20.57 | +2.7% | 3,096 | 6,313,539 |
| 2024-08-28 | 19.59 | 20.34 | 19.46 | 20.03 | +3.25% | 3,661 | 7,336,430 |
| 2024-08-27 | 19.54 | 19.57 | 19.34 | 19.4 | -0.67% | 2,110 | 4,105,927 |
| 2024-08-26 | 19.9 | 20.19 | 19.41 | 19.53 | -0.91% | 2,325 | 4,593,600 |
| 2024-08-23 | 19.68 | 19.89 | 19.3 | 19.71 | -0.15% | 1,558 | 3,063,909 |
| 2024-08-22 | 20.4 | 20.4 | 19.65 | 19.74 | -1.79% | 1,900 | 3,782,669 |
| 2024-08-21 | 20.1 | 20.38 | 20.02 | 20.1 | -0.15% | 2,090 | 4,217,309 |
| 2024-08-20 | 20.6 | 20.6 | 20.09 | 20.13 | -1.8% | 3,097 | 6,255,372 |
| 2024-08-19 | 20.68 | 20.83 | 20.38 | 20.5 | -0.87% | 1,560 | 3,211,976 |
| 2024-08-16 | 20.77 | 20.86 | 20.45 | 20.68 | +0.34% | 1,624 | 3,359,284 |
| 2024-08-15 | 20.36 | 20.76 | 20.21 | 20.61 | +0.54% | 2,311 | 4,740,676 |
| 2024-08-14 | 20.93 | 21.08 | 20.5 | 20.5 | -2.15% | 2,456 | 5,079,405 |
| 2024-08-13 | 20.58 | 20.98 | 20.49 | 20.95 | +2.2% | 3,252 | 6,773,663 |
| 2024-08-12 | 20.5 | 20.6 | 20.31 | 20.5 | +0.49% | 1,710 | 3,487,586 |
| 2024-08-09 | 20.42 | 21.11 | 20.4 | 20.4 | -0.54% | 1,733 | 3,562,052 |
| 2024-08-08 | 20.73 | 21 | 20.36 | 20.51 | -1.82% | 2,169 | 4,479,747 |
| 2024-08-07 | 20.67 | 21.26 | 20.67 | 20.89 | +0.82% | 2,045 | 4,296,120 |
| 2024-08-06 | 20.46 | 20.85 | 20.33 | 20.72 | +2.27% | 2,291 | 4,717,969 |
| 2024-08-05 | 20.86 | 21.09 | 20.07 | 20.26 | -2.88% | 3,252 | 6,701,605 |
| 2024-08-02 | 21.4 | 21.59 | 20.86 | 20.86 | -2.11% | 4,443 | 9,458,843 |
| 2024-08-01 | 21.56 | 22.13 | 21.29 | 21.31 | -1.39% | 4,580 | 9,852,617 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：