股票概览
20.82
+3.43%
+0.69
20.06
开盘价
21.23
最高价
20.05
最低价
33,750
成交量
数据更新至: 2024-08-30
技术指标
19.89
MA5 (5日均线)
19.88
MA10 (10日均线)
20.55
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 | 21.23 | 20.05 | 20.82 | +3.43% | 33,750 | 70,219,636 |
| 2024-08-29 | 19.4 | 20.21 | 19.4 | 20.13 | +2.7% | 21,929 | 43,801,917 |
| 2024-08-28 | 19.06 | 19.71 | 19.06 | 19.6 | +1.87% | 12,419 | 24,245,472 |
| 2024-08-27 | 19.5 | 19.66 | 19.18 | 19.24 | -2.09% | 13,094 | 25,292,036 |
| 2024-08-26 | 19.51 | 19.81 | 19.45 | 19.65 | 0% | 13,989 | 27,455,137 |
| 2024-08-23 | 19.56 | 19.75 | 19.4 | 19.65 | +0.51% | 11,631 | 22,765,052 |
| 2024-08-22 | 19.65 | 19.88 | 19.41 | 19.55 | -1.01% | 12,441 | 24,404,535 |
| 2024-08-21 | 19.86 | 20.09 | 19.69 | 19.75 | -0.35% | 14,478 | 28,773,248 |
| 2024-08-20 | 20.5 | 20.77 | 19.8 | 19.82 | -3.55% | 23,483 | 47,010,462 |
| 2024-08-19 | 20.9 | 20.97 | 20.53 | 20.55 | -1.58% | 19,113 | 39,586,921 |
| 2024-08-16 | 21.1 | 21.45 | 20.86 | 20.88 | -1.09% | 30,102 | 63,670,515 |
| 2024-08-15 | 20.9 | 21.32 | 20.67 | 21.11 | +1.49% | 20,653 | 43,516,641 |
| 2024-08-14 | 21.24 | 21.24 | 20.75 | 20.8 | -1.56% | 16,115 | 33,655,430 |
| 2024-08-13 | 21.16 | 21.23 | 20.84 | 21.13 | +0.38% | 15,306 | 32,126,351 |
| 2024-08-12 | 21.49 | 21.55 | 20.92 | 21.05 | -1.96% | 18,012 | 38,170,607 |
| 2024-08-09 | 21.77 | 22.04 | 21.35 | 21.47 | -0.69% | 20,564 | 44,595,834 |
| 2024-08-08 | 21.45 | 21.83 | 21.21 | 21.62 | +0.79% | 18,697 | 40,229,174 |
| 2024-08-07 | 21.33 | 21.83 | 21.31 | 21.45 | 0% | 14,928 | 32,166,911 |
| 2024-08-06 | 21.34 | 21.67 | 21.2 | 21.45 | +0.8% | 15,680 | 33,551,997 |
| 2024-08-05 | 22.06 | 22.28 | 21.26 | 21.28 | -3.62% | 25,517 | 55,251,423 |
| 2024-08-02 | 22.15 | 22.8 | 22.01 | 22.08 | -0.76% | 23,966 | 53,610,614 |
| 2024-08-01 | 22.46 | 22.79 | 22.06 | 22.25 | -0.54% | 29,521 | 66,165,900 |
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：