股票概览
19.46
+0.99%
+0.19
19.25
开盘价
19.82
最高价
19.04
最低价
25,153
成交量
数据更新至: 2024-08-30
技术指标
18.79
MA5 (5日均线)
18.32
MA10 (10日均线)
18.08
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 | 19.25 | 19.82 | 19.04 | 19.46 | +0.99% | 25,153 | 48,958,486 |
| 2024-08-29 | 18.78 | 19.55 | 18.41 | 19.27 | +2.28% | 30,521 | 58,564,002 |
| 2024-08-28 | 18.82 | 19 | 18.18 | 18.84 | +4.15% | 44,463 | 83,451,864 |
| 2024-08-27 | 17.9 | 18.3 | 17.31 | 18.09 | -1.15% | 13,386 | 23,928,381 |
| 2024-08-26 | 17.81 | 18.81 | 17.54 | 18.3 | +2.75% | 14,356 | 26,101,694 |
| 2024-08-23 | 17.6 | 17.95 | 17.55 | 17.81 | +0.28% | 5,831 | 10,338,206 |
| 2024-08-22 | 17.76 | 17.97 | 17.48 | 17.76 | 0% | 8,592 | 15,204,530 |
| 2024-08-21 | 17.93 | 17.94 | 17.4 | 17.76 | -0.34% | 5,160 | 9,155,942 |
| 2024-08-20 | 17.9 | 18.11 | 17.76 | 17.82 | -1.27% | 4,346 | 7,790,288 |
| 2024-08-19 | 18.18 | 18.35 | 18.01 | 18.05 | -0.28% | 5,370 | 9,736,695 |
| 2024-08-16 | 17.95 | 18.44 | 17.93 | 18.1 | +0.33% | 7,614 | 13,849,344 |
| 2024-08-15 | 18.29 | 18.41 | 17.83 | 18.04 | 0% | 7,127 | 12,893,330 |
| 2024-08-14 | 18 | 18.16 | 17.65 | 18.04 | +0.22% | 7,925 | 14,242,347 |
| 2024-08-13 | 18.07 | 18.24 | 17.5 | 18 | -0.33% | 8,571 | 15,241,596 |
| 2024-08-12 | 17.54 | 18.32 | 17.47 | 18.06 | +1.92% | 10,150 | 18,214,001 |
| 2024-08-09 | 17.93 | 18.14 | 17.68 | 17.72 | -1.17% | 5,188 | 9,282,046 |
| 2024-08-08 | 17.57 | 18.17 | 17.32 | 17.93 | +2.11% | 9,751 | 17,396,925 |
| 2024-08-07 | 17.6 | 17.74 | 17.01 | 17.56 | -0.62% | 8,473 | 14,710,215 |
| 2024-08-06 | 17.3 | 17.74 | 17.25 | 17.67 | +2.08% | 8,046 | 14,070,250 |
| 2024-08-05 | 17.77 | 18.26 | 17.3 | 17.31 | -2.86% | 10,571 | 18,703,575 |
| 2024-08-02 | 17.7 | 18.4 | 17.63 | 17.82 | -0.11% | 10,274 | 18,555,358 |
| 2024-08-01 | 18.26 | 18.41 | 17.63 | 17.84 | -2.35% | 10,962 | 19,595,088 |
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：