股票概览
19.82
+1.69%
+0.33
19.15
开盘价
20.65
最高价
19.15
最低价
52,175
成交量
数据更新至: 2024-08-30
技术指标
19.82
MA5 (5日均线)
19.56
MA10 (10日均线)
18.64
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 | 19.15 | 20.65 | 19.15 | 19.82 | +1.69% | 52,175 | 103,741,641 |
| 2024-08-29 | 18.64 | 20.37 | 18.32 | 19.49 | +2.69% | 55,712 | 108,644,087 |
| 2024-08-28 | 18.9 | 19.87 | 18.2 | 18.98 | -2.52% | 42,345 | 80,239,816 |
| 2024-08-27 | 20.75 | 20.83 | 19.03 | 19.47 | -8.81% | 64,630 | 128,580,664 |
| 2024-08-26 | 19.8 | 22 | 19.6 | 21.35 | +6.86% | 85,458 | 180,334,731 |
| 2024-08-23 | 20.26 | 21 | 19.4 | 19.98 | -5.71% | 86,495 | 173,550,217 |
| 2024-08-22 | 19 | 21.55 | 18.81 | 21.19 | +7.95% | 117,846 | 240,979,433 |
| 2024-08-21 | 18.2 | 20.31 | 17.71 | 19.63 | +6.92% | 92,561 | 178,684,359 |
| 2024-08-20 | 17.31 | 19.5 | 17.3 | 18.36 | +6.13% | 68,246 | 125,957,375 |
| 2024-08-19 | 17.42 | 17.74 | 17.08 | 17.3 | +0.23% | 13,944 | 24,269,501 |
| 2024-08-16 | 17.69 | 17.69 | 17.23 | 17.26 | -1.37% | 12,747 | 22,209,503 |
| 2024-08-15 | 17.42 | 17.68 | 17.02 | 17.5 | +0.52% | 16,061 | 27,891,338 |
| 2024-08-14 | 17.58 | 17.84 | 17.34 | 17.41 | -0.91% | 13,619 | 23,822,794 |
| 2024-08-13 | 17.27 | 17.61 | 16.98 | 17.57 | +1.74% | 14,569 | 25,250,961 |
| 2024-08-12 | 17.4 | 17.69 | 17.19 | 17.27 | -1.26% | 15,733 | 27,355,222 |
| 2024-08-09 | 17.97 | 18.23 | 17.43 | 17.49 | -2.02% | 18,655 | 33,071,609 |
| 2024-08-08 | 17.97 | 18.15 | 17.61 | 17.85 | -2.3% | 25,751 | 46,048,639 |
| 2024-08-07 | 18.7 | 18.7 | 18.18 | 18.27 | -1.77% | 22,759 | 41,832,567 |
| 2024-08-06 | 18.17 | 18.69 | 18.08 | 18.6 | +3.05% | 32,567 | 59,739,039 |
| 2024-08-05 | 18.51 | 19 | 18.02 | 18.05 | -3.94% | 36,104 | 66,892,756 |
| 2024-08-02 | 19.47 | 19.75 | 18.63 | 18.79 | -5.15% | 60,203 | 114,520,997 |
| 2024-08-01 | 18.11 | 21.68 | 17.99 | 19.81 | +9.63% | 87,558 | 170,385,104 |
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：