股票概览
19.13
+1.54%
+0.29
18.85
开盘价
19.38
最高价
18.82
最低价
249,608
成交量
数据更新至: 2024-08-30
技术指标
18.87
MA5 (5日均线)
18.58
MA10 (10日均线)
18.24
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 | 18.85 | 19.38 | 18.82 | 19.13 | +1.54% | 249,608 | 477,713,541 |
| 2024-08-29 | 18.6 | 19.03 | 18.41 | 18.84 | +0.8% | 172,879 | 324,441,638 |
| 2024-08-28 | 18.7 | 18.74 | 18.36 | 18.69 | -0.48% | 130,339 | 242,023,157 |
| 2024-08-27 | 18.8 | 18.93 | 18.5 | 18.78 | -0.63% | 159,056 | 297,452,133 |
| 2024-08-26 | 18.08 | 19.12 | 18.08 | 18.9 | +5.12% | 266,562 | 503,092,307 |
| 2024-08-23 | 18.39 | 18.47 | 17.8 | 17.98 | -2.49% | 161,552 | 290,889,059 |
| 2024-08-22 | 19 | 19.26 | 18.38 | 18.44 | -3.51% | 250,020 | 469,144,565 |
| 2024-08-21 | 18.01 | 19.68 | 17.83 | 19.11 | +6.28% | 386,523 | 730,838,894 |
| 2024-08-20 | 17.98 | 18.4 | 17.7 | 17.98 | 0% | 148,332 | 267,744,436 |
| 2024-08-19 | 17.66 | 18.12 | 17.65 | 17.98 | +0.5% | 70,141 | 126,191,618 |
| 2024-08-16 | 18.15 | 18.2 | 17.84 | 17.89 | -0.33% | 73,077 | 131,238,070 |
| 2024-08-15 | 17.65 | 18.15 | 17.57 | 17.95 | +0.96% | 90,673 | 162,604,712 |
| 2024-08-14 | 17.8 | 18.2 | 17.72 | 17.78 | -0.06% | 83,052 | 148,826,760 |
| 2024-08-13 | 17.63 | 17.89 | 17.39 | 17.79 | +0.91% | 67,812 | 119,569,624 |
| 2024-08-12 | 17.69 | 17.8 | 17.51 | 17.63 | -0.4% | 47,220 | 83,156,940 |
| 2024-08-09 | 18.11 | 18.21 | 17.65 | 17.7 | -1.78% | 65,787 | 117,685,804 |
| 2024-08-08 | 18 | 18.2 | 17.75 | 18.02 | -0.17% | 61,894 | 111,260,026 |
| 2024-08-07 | 18.07 | 18.19 | 17.86 | 18.05 | -0.82% | 64,919 | 117,083,230 |
| 2024-08-06 | 18.05 | 18.4 | 17.98 | 18.2 | +1.68% | 102,889 | 187,053,749 |
| 2024-08-05 | 18.16 | 18.78 | 17.87 | 17.9 | -2.08% | 129,886 | 237,598,418 |
| 2024-08-02 | 18.04 | 18.98 | 17.99 | 18.28 | +0.83% | 149,353 | 275,533,761 |
| 2024-08-01 | 18.06 | 18.3 | 17.89 | 18.13 | -0.11% | 90,682 | 163,883,902 |
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：