股票概览
20.67
+2.78%
+0.56
20.06
开盘价
20.91
最高价
20.06
最低价
8,262
成交量
数据更新至: 2024-08-30
技术指标
20.07
MA5 (5日均线)
19.96
MA10 (10日均线)
20.51
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 | 20.06 | 20.91 | 20.06 | 20.67 | +2.78% | 8,262 | 17,064,601 |
| 2024-08-29 | 19.87 | 20.28 | 19.73 | 20.11 | +0.8% | 3,517 | 7,043,401 |
| 2024-08-28 | 19.56 | 20.15 | 19.45 | 19.95 | +1.27% | 3,658 | 7,245,777 |
| 2024-08-27 | 20.03 | 20.21 | 19.6 | 19.7 | -1.15% | 3,818 | 7,565,408 |
| 2024-08-26 | 19.45 | 20.16 | 19.42 | 19.93 | +2.57% | 6,724 | 13,365,121 |
| 2024-08-23 | 19.83 | 19.97 | 19.4 | 19.43 | -1.47% | 5,559 | 10,920,273 |
| 2024-08-22 | 19.97 | 20.51 | 19.72 | 19.72 | -0.5% | 5,140 | 10,314,244 |
| 2024-08-21 | 20.25 | 20.25 | 19.8 | 19.82 | -0.9% | 3,051 | 6,096,677 |
| 2024-08-20 | 20.33 | 20.49 | 19.92 | 20 | -1.53% | 4,210 | 8,454,467 |
| 2024-08-19 | 20.49 | 20.81 | 20.19 | 20.31 | -0.83% | 4,154 | 8,537,428 |
| 2024-08-16 | 20.31 | 20.85 | 20.05 | 20.48 | +1.09% | 5,963 | 12,205,174 |
| 2024-08-15 | 20.2 | 20.58 | 19.75 | 20.26 | +0.35% | 8,645 | 17,469,241 |
| 2024-08-14 | 20.68 | 20.68 | 20.01 | 20.19 | -1.9% | 6,878 | 13,925,989 |
| 2024-08-13 | 21.01 | 21.01 | 20.22 | 20.58 | -2.05% | 7,142 | 14,688,695 |
| 2024-08-12 | 21.05 | 21.3 | 20.88 | 21.01 | -0.94% | 2,358 | 4,963,639 |
| 2024-08-09 | 21.59 | 21.7 | 21.19 | 21.21 | -1.26% | 3,600 | 7,693,139 |
| 2024-08-08 | 21.68 | 21.89 | 21.19 | 21.48 | -1.87% | 5,180 | 11,144,076 |
| 2024-08-07 | 21.65 | 22.19 | 21.65 | 21.89 | +0.51% | 6,327 | 13,908,858 |
| 2024-08-06 | 21.71 | 22.2 | 21.52 | 21.78 | +0.88% | 6,464 | 14,023,990 |
| 2024-08-05 | 22 | 22.35 | 21.44 | 21.59 | -3.23% | 7,971 | 17,416,271 |
| 2024-08-02 | 22.78 | 23.12 | 22.25 | 22.31 | -3.29% | 5,869 | 13,312,422 |
| 2024-08-01 | 23.46 | 23.63 | 22.91 | 23.07 | -1.66% | 5,606 | 12,984,448 |
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：