股票概览
20.06
+2.71%
+0.53
19.5
开盘价
20.55
最高价
19.3
最低价
92,940
成交量
数据更新至: 2024-08-30
技术指标
19.39
MA5 (5日均线)
19.25
MA10 (10日均线)
19.71
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 | 19.5 | 20.55 | 19.3 | 20.06 | +2.71% | 92,940 | 186,427,182 |
| 2024-08-29 | 18.92 | 19.68 | 18.92 | 19.53 | +2.52% | 63,753 | 123,548,134 |
| 2024-08-28 | 18.82 | 19.2 | 18.68 | 19.05 | +0.37% | 35,593 | 67,555,599 |
| 2024-08-27 | 19.18 | 19.18 | 18.82 | 18.98 | -1.81% | 38,598 | 73,243,025 |
| 2024-08-26 | 18.78 | 19.92 | 18.78 | 19.33 | +2.98% | 57,871 | 112,304,716 |
| 2024-08-23 | 18.98 | 19.28 | 18.58 | 18.77 | -2.14% | 50,741 | 95,229,861 |
| 2024-08-22 | 19.39 | 19.73 | 19.1 | 19.18 | -1.24% | 59,788 | 115,753,221 |
| 2024-08-21 | 18.71 | 19.83 | 18.68 | 19.42 | +3.08% | 77,343 | 149,974,007 |
| 2024-08-20 | 19.44 | 19.6 | 18.73 | 18.84 | -2.69% | 45,841 | 87,207,259 |
| 2024-08-19 | 19.36 | 19.8 | 19.32 | 19.36 | -0.05% | 34,510 | 67,452,304 |
| 2024-08-16 | 19.9 | 19.99 | 19.36 | 19.37 | -2.61% | 44,136 | 86,678,963 |
| 2024-08-15 | 19.72 | 20.28 | 19.5 | 19.89 | +0.4% | 52,665 | 105,107,106 |
| 2024-08-14 | 20.2 | 20.48 | 19.75 | 19.81 | -2.27% | 40,269 | 80,295,777 |
| 2024-08-13 | 20 | 20.38 | 19.75 | 20.27 | +1.5% | 36,135 | 72,564,106 |
| 2024-08-12 | 20.16 | 20.25 | 19.78 | 19.97 | -0.5% | 34,884 | 69,726,664 |
| 2024-08-09 | 20.42 | 20.82 | 20.07 | 20.07 | -2.15% | 45,137 | 91,714,870 |
| 2024-08-08 | 20.36 | 20.71 | 19.92 | 20.51 | +0.79% | 51,657 | 105,093,198 |
| 2024-08-07 | 21.1 | 21.17 | 20.34 | 20.35 | -2.96% | 60,827 | 125,062,188 |
| 2024-08-06 | 20.9 | 21.26 | 20.67 | 20.97 | +2.44% | 51,503 | 107,738,602 |
| 2024-08-05 | 20.81 | 21.7 | 20.47 | 20.47 | -2.43% | 73,681 | 155,659,548 |
| 2024-08-02 | 21.3 | 21.74 | 20.93 | 20.98 | -2.33% | 53,407 | 113,942,857 |
| 2024-08-01 | 21.94 | 22.18 | 21.35 | 21.48 | -2.5% | 71,742 | 155,319,391 |
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：