股票概览
20.76
+2.12%
+0.43
20.31
开盘价
20.98
最高价
20.13
最低价
22,676
成交量
数据更新至: 2024-08-30
技术指标
20.11
MA5 (5日均线)
20.42
MA10 (10日均线)
21.70
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 | 20.31 | 20.98 | 20.13 | 20.76 | +2.12% | 22,676 | 46,677,920 |
| 2024-08-29 | 19.74 | 20.56 | 19.72 | 20.33 | +0.94% | 20,790 | 42,123,584 |
| 2024-08-28 | 19.78 | 20.39 | 19.5 | 20.14 | +2.29% | 16,114 | 32,371,298 |
| 2024-08-27 | 19.73 | 19.89 | 19.5 | 19.69 | +0.2% | 13,966 | 27,480,316 |
| 2024-08-26 | 20 | 20.2 | 19.56 | 19.65 | -1.7% | 25,865 | 51,110,939 |
| 2024-08-23 | 20.41 | 20.41 | 19.82 | 19.99 | -2.2% | 16,131 | 32,337,915 |
| 2024-08-22 | 20.5 | 21.16 | 20.37 | 20.44 | -0.49% | 20,527 | 42,614,831 |
| 2024-08-21 | 20.55 | 21.02 | 20.46 | 20.54 | -1.06% | 14,031 | 29,016,773 |
| 2024-08-20 | 21.75 | 21.83 | 20.71 | 20.76 | -5.21% | 26,680 | 56,413,059 |
| 2024-08-19 | 22.37 | 22.66 | 21.78 | 21.9 | -2.1% | 23,665 | 52,485,009 |
| 2024-08-16 | 22.6 | 23.15 | 22.08 | 22.37 | -1.02% | 32,273 | 72,524,338 |
| 2024-08-15 | 23.44 | 23.6 | 22.34 | 22.6 | -3.83% | 26,897 | 61,614,737 |
| 2024-08-14 | 23.76 | 24.3 | 23.2 | 23.5 | -1.84% | 19,190 | 45,307,934 |
| 2024-08-13 | 23.8 | 24.12 | 23.1 | 23.94 | +0.42% | 30,577 | 72,440,244 |
| 2024-08-12 | 22.8 | 24.01 | 22.8 | 23.84 | +4.01% | 37,691 | 88,661,731 |
| 2024-08-09 | 22.86 | 23.24 | 22.73 | 22.92 | +0.44% | 19,014 | 43,652,224 |
| 2024-08-08 | 22.52 | 23 | 22.25 | 22.82 | +1.06% | 13,082 | 29,705,521 |
| 2024-08-07 | 22.98 | 22.98 | 22.33 | 22.58 | -0.31% | 10,991 | 24,875,334 |
| 2024-08-06 | 22.8 | 23.18 | 22.13 | 22.65 | +0.22% | 20,374 | 45,992,650 |
| 2024-08-05 | 23.2 | 23.75 | 22.54 | 22.6 | -3.71% | 18,663 | 43,113,400 |
| 2024-08-02 | 23.14 | 24.24 | 23.14 | 23.47 | +0.09% | 21,930 | 52,137,704 |
| 2024-08-01 | 23.6 | 24.33 | 23.08 | 23.45 | -1.3% | 16,344 | 38,421,214 |
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：