股票概览
21.52
+0.42%
+0.09
21.68
开盘价
22.24
最高价
21.14
最低价
10,605
成交量
数据更新至: 2024-08-30
技术指标
20.74
MA5 (5日均线)
20.14
MA10 (10日均线)
20.11
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 | 21.68 | 22.24 | 21.14 | 21.52 | +0.42% | 10,605 | 23,002,039 |
| 2024-08-29 | 20.5 | 21.8 | 20.35 | 21.43 | +3.93% | 7,965 | 16,871,993 |
| 2024-08-28 | 19.99 | 21 | 19.99 | 20.62 | +2.23% | 4,209 | 8,645,668 |
| 2024-08-27 | 19.97 | 20.24 | 19.83 | 20.17 | +1% | 2,103 | 4,215,344 |
| 2024-08-26 | 19.52 | 20.29 | 19.41 | 19.97 | +1.63% | 3,904 | 7,791,789 |
| 2024-08-23 | 19.58 | 19.77 | 19.27 | 19.65 | +0.26% | 4,513 | 8,810,720 |
| 2024-08-22 | 19 | 19.68 | 19 | 19.6 | +1.34% | 4,805 | 9,363,529 |
| 2024-08-21 | 19.47 | 19.53 | 18.99 | 19.34 | +0.05% | 2,390 | 4,633,256 |
| 2024-08-20 | 19.5 | 19.99 | 19.19 | 19.33 | -2.08% | 3,528 | 6,865,624 |
| 2024-08-19 | 19.71 | 20.03 | 19.5 | 19.74 | -1.15% | 3,501 | 6,928,339 |
| 2024-08-16 | 20.19 | 20.22 | 19.84 | 19.97 | -0.25% | 4,346 | 8,716,493 |
| 2024-08-15 | 19.79 | 20.2 | 19.79 | 20.02 | +0.35% | 3,485 | 6,985,469 |
| 2024-08-14 | 19.9 | 20.09 | 19.74 | 19.95 | -0.25% | 2,897 | 5,781,885 |
| 2024-08-13 | 19.99 | 20.1 | 19.71 | 20 | +0.91% | 2,708 | 5,398,864 |
| 2024-08-12 | 19.95 | 20.06 | 19.79 | 19.82 | -1.15% | 2,636 | 5,247,129 |
| 2024-08-09 | 20.29 | 20.42 | 20.03 | 20.05 | +0.1% | 2,879 | 5,812,609 |
| 2024-08-08 | 20.27 | 20.28 | 19.78 | 20.03 | -1.91% | 3,815 | 7,634,587 |
| 2024-08-07 | 20.26 | 20.77 | 20.26 | 20.42 | -0.49% | 3,632 | 7,447,807 |
| 2024-08-06 | 20.08 | 20.53 | 20.08 | 20.52 | +2.45% | 4,131 | 8,413,809 |
| 2024-08-05 | 20.38 | 20.79 | 19.99 | 20.03 | -3.05% | 5,806 | 11,767,087 |
| 2024-08-02 | 21.23 | 21.36 | 20.53 | 20.66 | -2.46% | 4,345 | 9,087,102 |
| 2024-08-01 | 21.38 | 21.56 | 21.17 | 21.18 | -1.49% | 6,187 | 13,205,083 |
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：