股票概览
19.01
+1.82%
+0.34
18.65
开盘价
19.25
最高价
18.5
最低价
11,129
成交量
数据更新至: 2024-08-30
技术指标
18.63
MA5 (5日均线)
18.67
MA10 (10日均线)
19.21
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 | 18.65 | 19.25 | 18.5 | 19.01 | +1.82% | 11,129 | 21,168,979 |
| 2024-08-29 | 18.24 | 18.8 | 17.91 | 18.67 | +2.36% | 10,803 | 19,970,444 |
| 2024-08-28 | 18.13 | 18.52 | 17.9 | 18.24 | -0.71% | 7,429 | 13,511,409 |
| 2024-08-27 | 18.95 | 18.95 | 18.14 | 18.37 | -2.7% | 9,799 | 18,007,701 |
| 2024-08-26 | 18.11 | 19.05 | 18.11 | 18.88 | +3.45% | 10,199 | 19,225,294 |
| 2024-08-23 | 18.51 | 18.6 | 18.07 | 18.25 | -1.62% | 7,648 | 13,972,790 |
| 2024-08-22 | 18.77 | 18.92 | 18.54 | 18.55 | -1.07% | 7,187 | 13,467,245 |
| 2024-08-21 | 18.78 | 19.03 | 18.53 | 18.75 | -0.16% | 7,104 | 13,369,419 |
| 2024-08-20 | 19.21 | 19.31 | 18.69 | 18.78 | -2.24% | 9,913 | 18,750,018 |
| 2024-08-19 | 19.7 | 19.73 | 19.2 | 19.21 | -0.47% | 5,929 | 11,455,963 |
| 2024-08-16 | 19.66 | 19.99 | 19.26 | 19.3 | -2.08% | 7,547 | 14,674,215 |
| 2024-08-15 | 19.57 | 19.94 | 19.27 | 19.71 | +0.61% | 8,251 | 16,251,221 |
| 2024-08-14 | 20.24 | 20.29 | 19.55 | 19.59 | -0.71% | 7,429 | 14,729,865 |
| 2024-08-13 | 19.38 | 19.77 | 19.12 | 19.73 | +1.81% | 8,211 | 16,042,563 |
| 2024-08-12 | 19.59 | 19.85 | 19.32 | 19.38 | +0.21% | 10,866 | 21,199,820 |
| 2024-08-09 | 16.18 | 21.21 | 16.18 | 19.34 | -3.69% | 17,678 | 34,430,890 |
| 2024-08-08 | 20.39 | 20.48 | 19.98 | 20.08 | -1.71% | 7,754 | 15,633,360 |
| 2024-08-07 | 20.51 | 20.75 | 20.24 | 20.43 | +0.44% | 9,572 | 19,647,660 |
| 2024-08-06 | 19.79 | 20.37 | 19.79 | 20.34 | +3.46% | 12,871 | 25,965,987 |
| 2024-08-05 | 20.37 | 20.75 | 19.61 | 19.66 | -3.63% | 13,424 | 26,929,109 |
| 2024-08-02 | 20.74 | 21.12 | 20.4 | 20.4 | -1.97% | 11,294 | 23,514,232 |
| 2024-08-01 | 20.85 | 20.95 | 20.53 | 20.81 | +0.19% | 10,103 | 20,926,543 |
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：