股票概览
18.97
+5.74%
+1.03
18.15
开盘价
19.63
最高价
18.03
最低价
444,453
成交量
数据更新至: 2024-08-30
技术指标
17.88
MA5 (5日均线)
18.27
MA10 (10日均线)
18.31
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 | 18.15 | 19.63 | 18.03 | 18.97 | +5.74% | 444,453 | 848,103,280 |
| 2024-08-29 | 17.2 | 18.3 | 17.15 | 17.94 | +5.28% | 335,574 | 597,338,711 |
| 2024-08-28 | 17.17 | 17.62 | 16.99 | 17.04 | -1.84% | 195,615 | 336,907,101 |
| 2024-08-27 | 18.04 | 18.04 | 17.3 | 17.36 | -4.04% | 259,927 | 456,631,594 |
| 2024-08-26 | 18.6 | 18.74 | 18 | 18.09 | -6.37% | 381,660 | 696,769,647 |
| 2024-08-23 | 18.01 | 19.6 | 17.87 | 19.32 | +6.27% | 414,780 | 787,789,870 |
| 2024-08-22 | 18.61 | 18.65 | 18.05 | 18.18 | -1.36% | 150,582 | 275,538,852 |
| 2024-08-21 | 18.4 | 18.98 | 18.33 | 18.43 | -0.38% | 171,967 | 320,902,245 |
| 2024-08-20 | 18.75 | 18.99 | 18.42 | 18.5 | -1.75% | 149,112 | 277,521,961 |
| 2024-08-19 | 19.14 | 19.29 | 18.75 | 18.83 | -1.93% | 218,085 | 413,669,196 |
| 2024-08-16 | 18.89 | 19.88 | 18.89 | 19.2 | +2.51% | 369,800 | 718,715,973 |
| 2024-08-15 | 18.28 | 19.32 | 18.09 | 18.73 | +1.79% | 284,602 | 535,060,375 |
| 2024-08-14 | 18.44 | 18.58 | 18.1 | 18.4 | +0.66% | 144,611 | 266,094,922 |
| 2024-08-13 | 18.26 | 18.35 | 17.97 | 18.28 | +1.16% | 104,254 | 189,412,196 |
| 2024-08-12 | 18.17 | 18.52 | 17.97 | 18.07 | -1.42% | 127,473 | 232,228,484 |
| 2024-08-09 | 18.47 | 18.73 | 18.28 | 18.33 | +0.27% | 158,045 | 291,868,495 |
| 2024-08-08 | 18 | 18.56 | 17.8 | 18.28 | +0.22% | 166,186 | 302,166,587 |
| 2024-08-07 | 18.15 | 18.52 | 17.98 | 18.24 | +0.44% | 151,930 | 278,177,455 |
| 2024-08-06 | 18.4 | 18.54 | 17.9 | 18.16 | +1.45% | 174,083 | 316,199,366 |
| 2024-08-05 | 18.66 | 19.09 | 17.9 | 17.9 | -7.25% | 297,038 | 547,840,142 |
| 2024-08-02 | 19.86 | 20.09 | 19.28 | 19.3 | -4.03% | 232,719 | 456,637,047 |
| 2024-08-01 | 20.45 | 20.68 | 20.07 | 20.11 | -1.66% | 227,212 | 460,891,674 |
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：