股票概览
20.2
+4.23%
+0.82
19.3
开盘价
20.68
最高价
19.3
最低价
140,379
成交量
数据更新至: 2024-08-30
技术指标
18.91
MA5 (5日均线)
18.93
MA10 (10日均线)
19.52
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 | 20.68 | 19.3 | 20.2 | +4.23% | 140,379 | 282,779,763 |
| 2024-08-29 | 18 | 19.61 | 18 | 19.38 | +6.6% | 129,622 | 247,211,284 |
| 2024-08-28 | 18.14 | 18.34 | 17.96 | 18.18 | +0.11% | 36,376 | 66,116,177 |
| 2024-08-27 | 18.57 | 18.57 | 18.11 | 18.16 | -2.42% | 46,850 | 85,391,699 |
| 2024-08-26 | 18.4 | 18.98 | 18.4 | 18.61 | +1.47% | 61,652 | 115,025,085 |
| 2024-08-23 | 18.69 | 18.78 | 18.33 | 18.34 | -1.77% | 46,026 | 85,131,209 |
| 2024-08-22 | 19.1 | 19.3 | 18.55 | 18.67 | -2.2% | 59,084 | 111,378,794 |
| 2024-08-21 | 19 | 19.33 | 18.91 | 19.09 | +0.1% | 35,692 | 68,302,911 |
| 2024-08-20 | 19.54 | 19.63 | 19 | 19.07 | -2.55% | 51,534 | 98,996,896 |
| 2024-08-19 | 19.58 | 19.84 | 19.5 | 19.57 | -0.51% | 35,834 | 70,367,644 |
| 2024-08-16 | 20.07 | 20.08 | 19.67 | 19.67 | -1.4% | 50,666 | 100,358,730 |
| 2024-08-15 | 19.88 | 20.36 | 19.49 | 19.95 | +0.86% | 78,478 | 156,568,732 |
| 2024-08-14 | 20.3 | 20.54 | 19.78 | 19.78 | -2.56% | 64,472 | 128,821,090 |
| 2024-08-13 | 19.9 | 20.47 | 19.56 | 20.3 | +1.7% | 64,784 | 130,239,578 |
| 2024-08-12 | 20.33 | 20.83 | 19.85 | 19.96 | -0.45% | 57,463 | 115,556,925 |
| 2024-08-09 | 20.53 | 20.72 | 20.02 | 20.05 | -1.43% | 62,031 | 125,735,868 |
| 2024-08-08 | 20.41 | 20.54 | 19.92 | 20.34 | -0.97% | 81,256 | 163,883,949 |
| 2024-08-07 | 20.86 | 21 | 20.51 | 20.54 | -1.01% | 76,057 | 157,479,635 |
| 2024-08-06 | 20.23 | 21.64 | 20.23 | 20.75 | +4.53% | 139,509 | 291,010,527 |
| 2024-08-05 | 20.46 | 21.11 | 19.83 | 19.85 | -4.38% | 107,154 | 218,804,843 |
| 2024-08-02 | 21.35 | 21.63 | 20.75 | 20.76 | -2.54% | 108,261 | 228,901,347 |
| 2024-08-01 | 21.8 | 21.97 | 21.06 | 21.3 | -3.09% | 181,088 | 388,530,094 |
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：