股票概览
19.29
-0.16%
-0.03
19.3
开盘价
19.63
最高价
19.18
最低价
24,153
成交量
数据更新至: 2024-08-30
技术指标
19.42
MA5 (5日均线)
19.16
MA10 (10日均线)
18.94
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 | 19.3 | 19.63 | 19.18 | 19.29 | -0.16% | 24,153 | 46,959,175 |
| 2024-08-29 | 19.52 | 19.52 | 19.1 | 19.32 | -1.68% | 17,307 | 33,446,384 |
| 2024-08-28 | 19.09 | 20.09 | 19.06 | 19.65 | +2.93% | 23,220 | 45,745,833 |
| 2024-08-27 | 19.8 | 19.9 | 19.03 | 19.09 | -3.29% | 18,271 | 35,325,971 |
| 2024-08-26 | 19.07 | 19.75 | 19.06 | 19.74 | +2.49% | 18,707 | 36,553,255 |
| 2024-08-23 | 18.64 | 19.77 | 18.64 | 19.26 | +3.33% | 16,369 | 31,428,758 |
| 2024-08-22 | 18.68 | 19.05 | 18.42 | 18.64 | -0.21% | 11,441 | 21,322,546 |
| 2024-08-21 | 18.85 | 19.5 | 18.65 | 18.68 | -2.2% | 17,770 | 33,981,679 |
| 2024-08-20 | 18.99 | 19.24 | 18.75 | 19.1 | +1.27% | 13,480 | 25,645,734 |
| 2024-08-19 | 18.86 | 19.04 | 18.59 | 18.86 | 0% | 8,839 | 16,646,870 |
| 2024-08-16 | 19.2 | 19.35 | 18.8 | 18.86 | +0.37% | 8,379 | 15,889,162 |
| 2024-08-15 | 18.43 | 18.98 | 18.3 | 18.79 | +1.73% | 13,180 | 24,677,465 |
| 2024-08-14 | 18.61 | 18.68 | 18.4 | 18.47 | -1.07% | 7,276 | 13,468,097 |
| 2024-08-13 | 18.55 | 18.74 | 18.38 | 18.67 | +0.65% | 7,826 | 14,485,450 |
| 2024-08-12 | 18.7 | 18.95 | 18.51 | 18.55 | -1.64% | 9,212 | 17,198,219 |
| 2024-08-09 | 18.85 | 19.24 | 18.76 | 18.86 | -0.16% | 11,755 | 22,261,793 |
| 2024-08-08 | 18.91 | 19.45 | 18.81 | 18.89 | -1.05% | 18,741 | 35,729,713 |
| 2024-08-07 | 18.69 | 19.29 | 18.65 | 19.09 | +1.76% | 16,463 | 31,414,535 |
| 2024-08-06 | 18.54 | 18.96 | 18.34 | 18.76 | +2.74% | 17,565 | 32,783,704 |
| 2024-08-05 | 19.2 | 19.3 | 18.26 | 18.26 | -3.89% | 18,563 | 34,747,718 |
| 2024-08-02 | 19.32 | 19.53 | 18.88 | 19 | -2.81% | 18,655 | 35,864,085 |
| 2024-08-01 | 19.6 | 19.86 | 19.32 | 19.55 | -0.36% | 17,789 | 34,793,889 |
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：