股票概览
20.45
+0.89%
+0.18
20.27
开盘价
20.98
最高价
20.07
最低价
2,537
成交量
数据更新至: 2024-08-30
技术指标
20.39
MA5 (5日均线)
20.72
MA10 (10日均线)
21.42
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 | 20.27 | 20.98 | 20.07 | 20.45 | +0.89% | 2,537 | 5,212,983 |
| 2024-08-29 | 20.05 | 20.36 | 19.6 | 20.27 | +1.55% | 4,372 | 8,791,000 |
| 2024-08-28 | 20.41 | 20.55 | 19.92 | 19.96 | -2.87% | 2,907 | 5,870,989 |
| 2024-08-27 | 20.99 | 20.99 | 20.51 | 20.55 | -0.82% | 1,521 | 3,141,875 |
| 2024-08-26 | 20.53 | 20.84 | 20.41 | 20.72 | +0.93% | 447 | 922,018 |
| 2024-08-23 | 20.88 | 20.88 | 20.5 | 20.53 | -1.3% | 735 | 1,512,465 |
| 2024-08-22 | 21.11 | 21.24 | 20.71 | 20.8 | -1.09% | 581 | 1,215,236 |
| 2024-08-21 | 21.6 | 21.6 | 21.03 | 21.03 | -0.85% | 541 | 1,146,290 |
| 2024-08-20 | 21.76 | 21.85 | 21.21 | 21.21 | -2.03% | 712 | 1,527,342 |
| 2024-08-19 | 22.16 | 22.32 | 21.5 | 21.65 | -3% | 1,288 | 2,816,555 |
| 2024-08-16 | 21.7 | 22.37 | 21.61 | 22.32 | +2.86% | 1,518 | 3,348,458 |
| 2024-08-15 | 22.15 | 22.18 | 21.58 | 21.7 | -1.5% | 1,405 | 3,074,675 |
| 2024-08-14 | 22.02 | 22.32 | 21.91 | 22.03 | +0.27% | 1,000 | 2,200,183 |
| 2024-08-13 | 22.15 | 22.23 | 21.84 | 21.97 | -1.26% | 980 | 2,157,812 |
| 2024-08-12 | 22.1 | 22.84 | 21.89 | 22.25 | +0.59% | 2,242 | 5,038,060 |
| 2024-08-09 | 22.27 | 22.47 | 22.03 | 22.12 | +0.09% | 1,205 | 2,681,593 |
| 2024-08-08 | 22.44 | 22.59 | 22.01 | 22.1 | -1.03% | 1,113 | 2,476,206 |
| 2024-08-07 | 22.06 | 22.53 | 22.01 | 22.33 | -0.53% | 1,440 | 3,206,609 |
| 2024-08-06 | 22.13 | 22.55 | 22.04 | 22.45 | +2.23% | 1,302 | 2,904,374 |
| 2024-08-05 | 22.38 | 22.7 | 21.89 | 21.96 | -2.01% | 1,411 | 3,139,880 |
| 2024-08-02 | 22.86 | 23.15 | 22.34 | 22.41 | -1.97% | 1,638 | 3,724,095 |
| 2024-08-01 | 22.59 | 22.96 | 22.55 | 22.86 | +1.6% | 2,022 | 4,610,670 |
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：