股票概览
21.87
+4.94%
+1.03
20.99
开盘价
22.19
最高价
20.83
最低价
20,514
成交量
数据更新至: 2024-08-30
技术指标
20.19
MA5 (5日均线)
19.70
MA10 (10日均线)
20.13
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 | 20.99 | 22.19 | 20.83 | 21.87 | +4.94% | 20,514 | 44,737,736 |
| 2024-08-29 | 20.02 | 20.92 | 19.71 | 20.84 | +5.84% | 18,973 | 38,824,996 |
| 2024-08-28 | 19.17 | 19.74 | 19.01 | 19.69 | +2.07% | 6,680 | 12,995,761 |
| 2024-08-27 | 19.22 | 19.36 | 19.08 | 19.29 | +0.05% | 5,990 | 11,508,199 |
| 2024-08-26 | 18.98 | 19.3 | 18.82 | 19.28 | +1.58% | 4,485 | 8,567,089 |
| 2024-08-23 | 18.54 | 19.03 | 18.54 | 18.98 | +0.32% | 5,127 | 9,635,025 |
| 2024-08-22 | 19.15 | 19.15 | 18.71 | 18.92 | -0.73% | 4,499 | 8,491,589 |
| 2024-08-21 | 19.1 | 19.25 | 19 | 19.06 | -0.63% | 3,042 | 5,811,074 |
| 2024-08-20 | 20 | 20.05 | 19.1 | 19.18 | -3.52% | 6,306 | 12,253,854 |
| 2024-08-19 | 20.27 | 20.4 | 19.82 | 19.88 | -1.68% | 5,832 | 11,693,762 |
| 2024-08-16 | 20.27 | 20.5 | 20.1 | 20.22 | -0.25% | 4,770 | 9,673,481 |
| 2024-08-15 | 20.15 | 20.65 | 20.01 | 20.27 | +0.6% | 5,793 | 11,766,360 |
| 2024-08-14 | 20.58 | 20.58 | 20.02 | 20.15 | -2.23% | 4,793 | 9,691,202 |
| 2024-08-13 | 20.9 | 20.9 | 20.1 | 20.61 | +0.1% | 9,603 | 19,571,374 |
| 2024-08-12 | 20.96 | 20.98 | 20.3 | 20.59 | -2.56% | 16,405 | 33,888,414 |
| 2024-08-09 | 24 | 24.05 | 21.03 | 21.13 | +1.15% | 26,142 | 58,072,795 |
| 2024-08-08 | 20.79 | 21.09 | 20.63 | 20.89 | +0.63% | 5,284 | 11,044,079 |
| 2024-08-07 | 20.93 | 21.03 | 20.57 | 20.76 | -0.72% | 5,284 | 10,991,794 |
| 2024-08-06 | 20.4 | 20.93 | 20.1 | 20.91 | +4.5% | 8,726 | 18,041,675 |
| 2024-08-05 | 20.25 | 20.8 | 20.01 | 20.01 | -1.28% | 8,532 | 17,436,838 |
| 2024-08-02 | 20.21 | 20.95 | 20.2 | 20.27 | -0.78% | 6,234 | 12,840,376 |
| 2024-08-01 | 20.51 | 20.75 | 20.22 | 20.43 | -0.49% | 4,891 | 10,022,016 |
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：