股票概览
20.35
+4.57%
+0.89
19.57
开盘价
20.77
最高价
19.33
最低价
54,180
成交量
数据更新至: 2024-08-30
技术指标
20.07
MA5 (5日均线)
20.63
MA10 (10日均线)
22.00
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 | 19.57 | 20.77 | 19.33 | 20.35 | +4.57% | 54,180 | 109,807,006 |
| 2024-08-29 | 19.83 | 20.03 | 19.37 | 19.46 | -2.85% | 47,782 | 93,750,481 |
| 2024-08-28 | 20.08 | 20.47 | 19.82 | 20.03 | -0.25% | 19,767 | 39,835,667 |
| 2024-08-27 | 20.43 | 20.43 | 20.01 | 20.08 | -1.67% | 16,446 | 33,149,146 |
| 2024-08-26 | 20.44 | 21.01 | 20.19 | 20.42 | +1.44% | 21,037 | 43,296,033 |
| 2024-08-23 | 20.66 | 20.83 | 20.07 | 20.13 | -2.23% | 16,173 | 32,833,930 |
| 2024-08-22 | 21.11 | 21.46 | 20.49 | 20.59 | -2.42% | 16,416 | 34,230,475 |
| 2024-08-21 | 21.25 | 21.52 | 21.02 | 21.1 | -0.89% | 12,682 | 26,966,596 |
| 2024-08-20 | 22.93 | 23.04 | 21 | 21.29 | -6.75% | 41,369 | 89,772,040 |
| 2024-08-19 | 23.06 | 23.3 | 22.8 | 22.83 | -0.87% | 10,994 | 25,271,652 |
| 2024-08-16 | 23.28 | 23.48 | 23.02 | 23.03 | -1.07% | 10,819 | 25,137,219 |
| 2024-08-15 | 23.07 | 23.88 | 22.8 | 23.28 | +0.91% | 16,009 | 37,510,518 |
| 2024-08-14 | 23.51 | 23.61 | 23.02 | 23.07 | -1.41% | 9,586 | 22,245,679 |
| 2024-08-13 | 23.02 | 23.63 | 23 | 23.4 | +0.78% | 10,141 | 23,676,901 |
| 2024-08-12 | 23.29 | 23.6 | 23.06 | 23.22 | -0.26% | 10,872 | 25,279,632 |
| 2024-08-09 | 23.55 | 23.98 | 23.2 | 23.28 | -1.15% | 18,608 | 43,949,392 |
| 2024-08-08 | 23.9 | 23.9 | 23.02 | 23.55 | -1.09% | 18,209 | 42,605,583 |
| 2024-08-07 | 23.9 | 24.13 | 23.59 | 23.81 | -0.83% | 14,480 | 34,452,622 |
| 2024-08-06 | 23.65 | 24.26 | 23.3 | 24.01 | +3.8% | 20,659 | 49,147,566 |
| 2024-08-05 | 23.83 | 24.34 | 23.07 | 23.13 | -3.83% | 26,276 | 62,092,243 |
| 2024-08-02 | 24.63 | 25.05 | 23.98 | 24.05 | -3.53% | 17,452 | 42,630,102 |
| 2024-08-01 | 25.29 | 25.85 | 24.77 | 24.93 | -1.42% | 23,061 | 58,124,548 |
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：