股票概览
20.74
+1.87%
+0.38
20.37
开盘价
21.18
最高价
20.28
最低价
13,864
成交量
数据更新至: 2024-08-30
技术指标
20.35
MA5 (5日均线)
20.53
MA10 (10日均线)
20.63
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 | 20.37 | 21.18 | 20.28 | 20.74 | +1.87% | 13,864 | 28,914,219 |
| 2024-08-29 | 19.59 | 20.54 | 19.59 | 20.36 | +2.72% | 16,469 | 33,229,345 |
| 2024-08-28 | 20.3 | 20.6 | 19.21 | 19.82 | -3.83% | 31,653 | 62,468,821 |
| 2024-08-27 | 20.32 | 21.1 | 20.1 | 20.61 | +1.93% | 24,076 | 49,602,751 |
| 2024-08-26 | 19.23 | 20.85 | 19.23 | 20.22 | -0.59% | 13,118 | 26,773,453 |
| 2024-08-23 | 20.16 | 20.68 | 20.08 | 20.34 | -0.15% | 10,820 | 22,041,278 |
| 2024-08-22 | 20.59 | 21.01 | 20.1 | 20.37 | -1.45% | 10,486 | 21,513,536 |
| 2024-08-21 | 20.79 | 21.06 | 20.38 | 20.67 | -0.58% | 9,521 | 19,700,345 |
| 2024-08-20 | 21.41 | 21.5 | 20.51 | 20.79 | -2.94% | 20,015 | 41,654,237 |
| 2024-08-19 | 21.49 | 22.02 | 21.27 | 21.42 | -0.33% | 10,937 | 23,509,193 |
| 2024-08-16 | 21.18 | 21.82 | 21.18 | 21.49 | +0.7% | 16,368 | 35,211,579 |
| 2024-08-15 | 20.61 | 21.68 | 20.37 | 21.34 | +3.84% | 21,415 | 45,563,155 |
| 2024-08-14 | 20.85 | 20.96 | 20.51 | 20.55 | -0.96% | 11,074 | 22,940,933 |
| 2024-08-13 | 20.65 | 20.9 | 20.44 | 20.75 | -0.29% | 8,101 | 16,702,649 |
| 2024-08-12 | 20.6 | 21.43 | 20.6 | 20.81 | +1.17% | 18,090 | 37,928,835 |
| 2024-08-09 | 20.7 | 21.13 | 20.54 | 20.57 | -0.96% | 13,252 | 27,648,201 |
| 2024-08-08 | 20.51 | 20.93 | 20.24 | 20.77 | +0.39% | 10,723 | 22,103,881 |
| 2024-08-07 | 20.29 | 20.89 | 20.19 | 20.69 | +1.47% | 17,534 | 36,167,097 |
| 2024-08-06 | 20.19 | 20.41 | 19.98 | 20.39 | +2.67% | 12,409 | 25,084,222 |
| 2024-08-05 | 20.49 | 20.49 | 19.86 | 19.86 | -0.95% | 17,772 | 35,892,668 |
| 2024-08-02 | 20.5 | 20.69 | 20.03 | 20.05 | -2.2% | 17,197 | 35,033,706 |
| 2024-08-01 | 20.48 | 20.73 | 20.29 | 20.5 | +0.34% | 23,364 | 47,951,570 |
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：