股票概览
19.36
+3.42%
+0.64
18.72
开盘价
19.65
最高价
18.59
最低价
168,776
成交量
数据更新至: 2024-08-30
技术指标
18.69
MA5 (5日均线)
19.14
MA10 (10日均线)
19.82
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 | 18.72 | 19.65 | 18.59 | 19.36 | +3.42% | 168,776 | 324,228,749 |
| 2024-08-29 | 18.33 | 18.88 | 18.28 | 18.72 | +1.79% | 90,777 | 169,505,352 |
| 2024-08-28 | 18.25 | 18.59 | 18.11 | 18.39 | +0.44% | 76,573 | 140,374,082 |
| 2024-08-27 | 18.55 | 18.66 | 18.25 | 18.31 | -1.82% | 63,388 | 116,509,802 |
| 2024-08-26 | 18.61 | 18.76 | 18.41 | 18.65 | +0.38% | 63,128 | 117,339,519 |
| 2024-08-23 | 18.9 | 18.96 | 18.49 | 18.58 | -1.69% | 87,112 | 162,698,225 |
| 2024-08-22 | 19.9 | 19.98 | 18.8 | 18.9 | -5.03% | 170,315 | 325,813,124 |
| 2024-08-21 | 20.13 | 20.45 | 19.82 | 19.9 | -1.34% | 78,985 | 158,425,428 |
| 2024-08-20 | 20.43 | 20.6 | 20.1 | 20.17 | -1.27% | 69,184 | 140,428,402 |
| 2024-08-19 | 20.6 | 20.79 | 20.4 | 20.43 | -0.78% | 59,254 | 121,713,192 |
| 2024-08-16 | 20.91 | 20.94 | 20.54 | 20.59 | -1.2% | 70,595 | 145,667,879 |
| 2024-08-15 | 20.55 | 21.07 | 20.45 | 20.84 | +1.02% | 93,698 | 194,927,246 |
| 2024-08-14 | 20.3 | 20.9 | 20.12 | 20.63 | +1.28% | 120,937 | 250,454,249 |
| 2024-08-13 | 20.43 | 20.52 | 20.11 | 20.37 | -0.24% | 46,015 | 93,426,139 |
| 2024-08-12 | 20.31 | 20.6 | 20.07 | 20.42 | +0.34% | 65,949 | 134,543,108 |
| 2024-08-09 | 20.79 | 20.87 | 20.35 | 20.35 | -1.83% | 81,457 | 167,836,794 |
| 2024-08-08 | 20.32 | 20.84 | 20.15 | 20.73 | +1.32% | 104,396 | 214,767,040 |
| 2024-08-07 | 20.38 | 20.62 | 20.22 | 20.46 | -0.15% | 73,661 | 150,691,193 |
| 2024-08-06 | 20.35 | 20.62 | 20.21 | 20.49 | +1.84% | 91,880 | 187,698,361 |
| 2024-08-05 | 19.95 | 20.77 | 19.9 | 20.12 | +0.35% | 169,995 | 346,522,277 |
| 2024-08-02 | 20.21 | 20.52 | 20.02 | 20.05 | -1.43% | 72,231 | 146,439,430 |
| 2024-08-01 | 20.6 | 20.65 | 20.28 | 20.34 | -1.12% | 87,296 | 178,215,510 |
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：