股票概览
19.36
+3.09%
+0.58
18.78
开盘价
19.61
最高价
18.72
最低价
38,324
成交量
数据更新至: 2024-08-30
技术指标
18.94
MA5 (5日均线)
19.14
MA10 (10日均线)
19.60
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 | 18.78 | 19.61 | 18.72 | 19.36 | +3.09% | 38,324 | 74,156,640 |
| 2024-08-29 | 18.6 | 18.96 | 18.51 | 18.78 | +0.37% | 17,450 | 32,824,563 |
| 2024-08-28 | 18.5 | 18.88 | 18.35 | 18.71 | -0.11% | 16,940 | 31,587,517 |
| 2024-08-27 | 19.02 | 19.16 | 18.61 | 18.73 | -1.99% | 23,035 | 43,291,803 |
| 2024-08-26 | 19.19 | 19.27 | 18.78 | 19.11 | -0.36% | 23,865 | 45,484,634 |
| 2024-08-23 | 18.63 | 19.37 | 18.63 | 19.18 | +2.02% | 33,963 | 64,949,953 |
| 2024-08-22 | 19.43 | 19.49 | 18.7 | 18.8 | -2.29% | 29,442 | 55,967,286 |
| 2024-08-21 | 19.35 | 19.66 | 19.16 | 19.24 | -0.57% | 24,258 | 47,030,638 |
| 2024-08-20 | 20.03 | 20.2 | 19.31 | 19.35 | -4.07% | 42,867 | 83,768,114 |
| 2024-08-19 | 19.9 | 20.7 | 19.9 | 20.17 | +1.46% | 57,003 | 115,719,197 |
| 2024-08-16 | 19.9 | 20.36 | 19.84 | 19.88 | -0.45% | 34,169 | 68,390,330 |
| 2024-08-15 | 19.6 | 20.15 | 19.33 | 19.97 | +1.73% | 29,023 | 57,715,489 |
| 2024-08-14 | 19.7 | 19.85 | 19.62 | 19.63 | -0.41% | 16,576 | 32,700,082 |
| 2024-08-13 | 19.49 | 19.74 | 19.35 | 19.71 | +1.34% | 21,490 | 42,004,545 |
| 2024-08-12 | 19.88 | 19.88 | 19.36 | 19.45 | -2.36% | 24,261 | 47,354,699 |
| 2024-08-09 | 20.23 | 20.5 | 19.89 | 19.92 | -1.43% | 25,526 | 51,368,947 |
| 2024-08-08 | 20.55 | 20.6 | 19.84 | 20.21 | -1.94% | 32,803 | 66,121,060 |
| 2024-08-07 | 20.78 | 21.12 | 20.55 | 20.61 | -0.43% | 32,104 | 66,682,930 |
| 2024-08-06 | 20.67 | 20.98 | 20.32 | 20.7 | +1.27% | 36,479 | 75,110,313 |
| 2024-08-05 | 21.1 | 21.62 | 20.4 | 20.44 | -4.75% | 50,739 | 106,303,957 |
| 2024-08-02 | 21.97 | 22.13 | 21.4 | 21.46 | -3.16% | 55,008 | 119,704,743 |
| 2024-08-01 | 21.95 | 22.33 | 21.88 | 22.16 | +0.54% | 79,606 | 175,939,367 |
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：