股票概览
19.36
+1.63%
+0.31
18.99
开盘价
19.72
最高价
18.85
最低价
285,082
成交量
数据更新至: 2024-08-30
技术指标
18.94
MA5 (5日均线)
19.18
MA10 (10日均线)
20.95
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 | 18.99 | 19.72 | 18.85 | 19.36 | +1.63% | 285,082 | 552,421,701 |
| 2024-08-29 | 18.54 | 19.25 | 18.36 | 19.05 | +2.25% | 255,515 | 483,054,559 |
| 2024-08-28 | 18.7 | 19.1 | 18.57 | 18.63 | -0.69% | 180,503 | 338,565,197 |
| 2024-08-27 | 18.91 | 19.3 | 18.76 | 18.76 | -0.74% | 206,739 | 391,787,168 |
| 2024-08-26 | 18.91 | 19.1 | 18.65 | 18.9 | -0.11% | 176,285 | 331,870,929 |
| 2024-08-23 | 19 | 19.31 | 18.79 | 18.92 | -1.66% | 199,492 | 378,710,165 |
| 2024-08-22 | 19.55 | 19.93 | 19.2 | 19.24 | -2.24% | 239,031 | 463,724,749 |
| 2024-08-21 | 19.85 | 20.1 | 19.52 | 19.68 | -0.86% | 283,873 | 559,932,775 |
| 2024-08-20 | 19.59 | 20.65 | 19.11 | 19.85 | +2.27% | 521,884 | 1,043,604,665 |
| 2024-08-19 | 19.97 | 20.19 | 19.37 | 19.41 | -3.34% | 332,453 | 652,490,678 |
| 2024-08-16 | 20.87 | 21.1 | 20.08 | 20.08 | -4.29% | 331,915 | 676,545,883 |
| 2024-08-15 | 20.98 | 21.36 | 20.64 | 20.98 | -1.04% | 271,880 | 570,382,578 |
| 2024-08-14 | 21.68 | 21.75 | 21.19 | 21.2 | -1.67% | 225,591 | 482,357,935 |
| 2024-08-13 | 21.21 | 21.75 | 21.03 | 21.56 | +1.65% | 254,044 | 543,250,903 |
| 2024-08-12 | 21.88 | 22.09 | 20.94 | 21.21 | -4.03% | 348,942 | 739,680,983 |
| 2024-08-09 | 21.81 | 22.87 | 21.8 | 22.1 | +0.73% | 376,675 | 839,507,489 |
| 2024-08-08 | 23.01 | 23.27 | 21.88 | 21.94 | -6.12% | 465,885 | 1,035,245,978 |
| 2024-08-07 | 24.8 | 24.85 | 23.3 | 23.37 | -6.82% | 537,754 | 1,280,712,643 |
| 2024-08-06 | 25.5 | 27.88 | 24 | 25.08 | -15.41% | 700,330 | 1,834,631,956 |
| 2024-08-05 | 30.47 | 31.51 | 28.6 | 29.65 | -0.5% | 513,269 | 1,531,042,942 |
| 2024-08-02 | 28.41 | 29.98 | 28.19 | 29.8 | +6.09% | 548,442 | 1,609,253,194 |
| 2024-08-01 | 27.06 | 28.46 | 27.06 | 28.09 | +1.81% | 401,699 | 1,121,312,452 |
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：