股票概览
21.65
+2.85%
+0.6
21.3
开盘价
22.09
最高价
20.41
最低价
19,259
成交量
数据更新至: 2024-08-30
技术指标
21.31
MA5 (5日均线)
21.55
MA10 (10日均线)
22.05
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 | 21.3 | 22.09 | 20.41 | 21.65 | +2.85% | 19,259 | 41,955,492 |
| 2024-08-29 | 20.91 | 21.23 | 20.4 | 21.05 | +0.67% | 15,500 | 32,281,432 |
| 2024-08-28 | 21.42 | 21.51 | 20.63 | 20.91 | -2.47% | 10,144 | 21,352,884 |
| 2024-08-27 | 21.37 | 21.6 | 21.08 | 21.44 | -0.19% | 7,816 | 16,713,013 |
| 2024-08-26 | 21.16 | 21.78 | 21.05 | 21.48 | +0.8% | 12,013 | 25,792,338 |
| 2024-08-23 | 21.58 | 21.84 | 20.96 | 21.31 | -1.39% | 9,542 | 20,310,580 |
| 2024-08-22 | 21.95 | 22.1 | 21.24 | 21.61 | +0.14% | 12,492 | 26,921,022 |
| 2024-08-21 | 21.37 | 22.05 | 21.37 | 21.58 | -1.01% | 10,867 | 23,575,033 |
| 2024-08-20 | 22.33 | 22.6 | 20.86 | 21.8 | -3.92% | 28,182 | 60,997,370 |
| 2024-08-19 | 22.7 | 23.34 | 22.6 | 22.69 | -1.69% | 11,243 | 25,672,616 |
| 2024-08-16 | 22.54 | 23.21 | 22.36 | 23.08 | +1.99% | 10,739 | 24,544,041 |
| 2024-08-15 | 22.58 | 23.36 | 22.3 | 22.63 | +0.22% | 15,005 | 34,392,932 |
| 2024-08-14 | 22.61 | 22.97 | 22.28 | 22.58 | -0.57% | 8,950 | 20,195,829 |
| 2024-08-13 | 23.04 | 23.04 | 22.41 | 22.71 | -0.13% | 9,675 | 22,005,975 |
| 2024-08-12 | 22.99 | 23.18 | 22.54 | 22.74 | -0.92% | 11,888 | 27,178,993 |
| 2024-08-09 | 22.77 | 23.62 | 22.77 | 22.95 | +0.53% | 16,232 | 37,761,936 |
| 2024-08-08 | 22.06 | 23.38 | 22.06 | 22.83 | +1.92% | 17,777 | 40,736,056 |
| 2024-08-07 | 21.91 | 22.68 | 21.85 | 22.4 | +1.45% | 16,008 | 35,775,062 |
| 2024-08-06 | 21.8 | 22.33 | 21.5 | 22.08 | +2.99% | 8,667 | 19,037,321 |
| 2024-08-05 | 21.8 | 22.45 | 21.44 | 21.44 | -2.68% | 14,126 | 30,913,802 |
| 2024-08-02 | 21.6 | 22.76 | 21.52 | 22.03 | +1.29% | 20,605 | 46,057,498 |
| 2024-08-01 | 21.97 | 22.49 | 21.25 | 21.75 | -1.09% | 20,764 | 45,120,459 |
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：