股票概览
19.99
+0.76%
+0.15
19.84
开盘价
20.3
最高价
19.62
最低价
178,373
成交量
数据更新至: 2024-08-30
技术指标
19.43
MA5 (5日均线)
19.49
MA10 (10日均线)
20.32
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 | 19.84 | 20.3 | 19.62 | 19.99 | +0.76% | 178,373 | 357,743,814 |
| 2024-08-29 | 19.63 | 20.05 | 19.59 | 19.84 | +0.81% | 151,425 | 300,701,396 |
| 2024-08-28 | 19.38 | 20.1 | 19.02 | 19.68 | +5.47% | 229,957 | 450,464,576 |
| 2024-08-27 | 18.88 | 18.93 | 18.42 | 18.66 | -1.58% | 98,678 | 183,996,483 |
| 2024-08-26 | 18.88 | 19.28 | 18.64 | 18.96 | +1.17% | 103,808 | 196,888,642 |
| 2024-08-23 | 18.88 | 18.98 | 18.62 | 18.74 | -0.74% | 79,054 | 148,258,129 |
| 2024-08-22 | 19.68 | 19.8 | 18.81 | 18.88 | -4.07% | 184,278 | 352,191,793 |
| 2024-08-21 | 19.86 | 20.05 | 19.62 | 19.68 | -1.35% | 84,696 | 167,799,273 |
| 2024-08-20 | 20.51 | 20.51 | 19.87 | 19.95 | -2.73% | 111,007 | 222,965,799 |
| 2024-08-19 | 20.66 | 20.85 | 20.3 | 20.51 | -1.16% | 100,868 | 207,155,722 |
| 2024-08-16 | 20.49 | 20.93 | 20.15 | 20.75 | +1.07% | 111,946 | 230,759,882 |
| 2024-08-15 | 20.35 | 20.74 | 20.18 | 20.53 | +0.69% | 119,427 | 244,714,329 |
| 2024-08-14 | 20.82 | 20.88 | 20.22 | 20.39 | -2.49% | 108,702 | 222,187,807 |
| 2024-08-13 | 20.69 | 20.91 | 20.48 | 20.91 | +0.67% | 89,165 | 184,426,914 |
| 2024-08-12 | 20.91 | 21.2 | 20.7 | 20.77 | -0.67% | 101,327 | 211,921,514 |
| 2024-08-09 | 21.48 | 21.63 | 20.82 | 20.91 | -2.06% | 138,241 | 291,398,111 |
| 2024-08-08 | 21.59 | 21.86 | 21.3 | 21.35 | -1.61% | 139,280 | 300,036,527 |
| 2024-08-07 | 22.1 | 22.27 | 21.66 | 21.7 | -2.6% | 138,820 | 302,761,775 |
| 2024-08-06 | 21.99 | 22.46 | 21.82 | 22.28 | +1.6% | 169,513 | 375,886,581 |
| 2024-08-05 | 22.37 | 22.64 | 21.8 | 21.93 | -0.99% | 174,876 | 388,057,715 |
| 2024-08-02 | 21.98 | 22.99 | 21.95 | 22.15 | +0.41% | 256,076 | 577,549,481 |
| 2024-08-01 | 22.07 | 22.3 | 21.88 | 22.06 | -0.27% | 129,737 | 285,725,108 |
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：