股票概览
20.44
+0.54%
+0.11
20.28
开盘价
20.58
最高价
19.93
最低价
8,323
成交量
数据更新至: 2024-08-30
技术指标
20.11
MA5 (5日均线)
19.55
MA10 (10日均线)
19.86
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 | 20.28 | 20.58 | 19.93 | 20.44 | +0.54% | 8,323 | 16,916,613 |
| 2024-08-29 | 19.6 | 20.44 | 19.39 | 20.33 | +2.83% | 7,557 | 15,184,706 |
| 2024-08-28 | 20.1 | 20.14 | 19.56 | 19.77 | -0.75% | 4,468 | 8,871,645 |
| 2024-08-27 | 20.24 | 20.27 | 19.7 | 19.92 | -0.85% | 8,439 | 16,912,994 |
| 2024-08-26 | 19.19 | 20.88 | 19.19 | 20.09 | +9.9% | 13,164 | 26,517,428 |
| 2024-08-23 | 18.51 | 18.79 | 18.22 | 18.28 | -2.35% | 3,209 | 5,903,591 |
| 2024-08-22 | 18.83 | 19.17 | 18.65 | 18.72 | -0.79% | 1,459 | 2,761,215 |
| 2024-08-21 | 19.1 | 19.26 | 18.8 | 18.87 | -1.77% | 1,941 | 3,690,937 |
| 2024-08-20 | 19.8 | 19.96 | 19.09 | 19.21 | -3.13% | 3,697 | 7,136,634 |
| 2024-08-19 | 20.02 | 20.2 | 19.76 | 19.83 | -1.15% | 1,753 | 3,503,519 |
| 2024-08-16 | 20.02 | 20.25 | 19.96 | 20.06 | 0% | 2,420 | 4,871,846 |
| 2024-08-15 | 20.15 | 20.27 | 19.91 | 20.06 | +0.05% | 2,256 | 4,527,410 |
| 2024-08-14 | 20.26 | 20.36 | 20.05 | 20.05 | -0.99% | 1,796 | 3,628,166 |
| 2024-08-13 | 20.04 | 20.33 | 19.89 | 20.25 | +0.55% | 1,766 | 3,550,671 |
| 2024-08-12 | 20.22 | 20.39 | 20.08 | 20.14 | +0.1% | 1,672 | 3,379,576 |
| 2024-08-09 | 20.41 | 20.57 | 20.06 | 20.12 | -1.66% | 2,792 | 5,651,098 |
| 2024-08-08 | 20.16 | 20.54 | 20.12 | 20.46 | +0.64% | 3,519 | 7,173,865 |
| 2024-08-07 | 20.51 | 20.52 | 20.23 | 20.33 | +0.1% | 2,129 | 4,331,454 |
| 2024-08-06 | 19.97 | 20.46 | 19.97 | 20.31 | +1.7% | 3,004 | 6,069,558 |
| 2024-08-05 | 20.42 | 20.65 | 19.95 | 19.97 | -2.2% | 4,022 | 8,136,061 |
| 2024-08-02 | 20.6 | 20.74 | 20.23 | 20.42 | -0.05% | 4,588 | 9,395,317 |
| 2024-08-01 | 20.55 | 20.78 | 20.36 | 20.43 | -0.49% | 3,030 | 6,211,274 |
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：