股票概览
19.55
+2.79%
+0.53
19.46
开盘价
20.15
最高价
19.11
最低价
83,929
成交量
数据更新至: 2024-08-30
技术指标
18.90
MA5 (5日均线)
18.61
MA10 (10日均线)
18.53
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 | 19.46 | 20.15 | 19.11 | 19.55 | +2.79% | 83,929 | 164,915,051 |
| 2024-08-29 | 18.44 | 19.2 | 18.21 | 19.02 | +3.09% | 51,709 | 97,676,529 |
| 2024-08-28 | 18.12 | 18.72 | 17.8 | 18.45 | +0.6% | 40,808 | 74,852,523 |
| 2024-08-27 | 18.83 | 19.58 | 18.27 | 18.34 | -4.23% | 64,502 | 121,494,953 |
| 2024-08-26 | 18.32 | 19.44 | 17.91 | 19.15 | +6.39% | 72,633 | 136,643,455 |
| 2024-08-23 | 17.91 | 18.35 | 17.58 | 18 | +0.33% | 31,778 | 57,215,770 |
| 2024-08-22 | 18.45 | 18.59 | 17.9 | 17.94 | -2.82% | 30,683 | 55,711,126 |
| 2024-08-21 | 18.4 | 19.17 | 18.38 | 18.46 | -0.32% | 40,476 | 75,722,667 |
| 2024-08-20 | 18.51 | 19.35 | 18.42 | 18.52 | -0.59% | 49,941 | 93,995,157 |
| 2024-08-19 | 19.41 | 19.53 | 18.57 | 18.63 | -5.19% | 61,020 | 115,482,069 |
| 2024-08-16 | 18.81 | 19.93 | 18.66 | 19.65 | +4.41% | 81,954 | 160,193,517 |
| 2024-08-15 | 18.4 | 19.1 | 18.35 | 18.82 | +1.13% | 48,800 | 91,884,831 |
| 2024-08-14 | 18.14 | 18.78 | 18.09 | 18.61 | +2.65% | 52,903 | 97,976,446 |
| 2024-08-13 | 17.6 | 18.28 | 17.54 | 18.13 | +3.01% | 38,214 | 68,595,290 |
| 2024-08-12 | 18.05 | 18.28 | 17.5 | 17.6 | -5.38% | 46,667 | 83,395,873 |
| 2024-08-09 | 18.34 | 19.5 | 17.95 | 18.6 | +3.45% | 67,763 | 125,596,056 |
| 2024-08-08 | 18.52 | 18.63 | 17.77 | 17.98 | -3.23% | 33,773 | 60,938,501 |
| 2024-08-07 | 18.32 | 18.82 | 18.3 | 18.58 | +1.03% | 23,757 | 44,207,510 |
| 2024-08-06 | 18.4 | 18.66 | 18.13 | 18.39 | +1.38% | 21,090 | 38,581,469 |
| 2024-08-05 | 18.86 | 19.19 | 18.14 | 18.14 | -4.88% | 33,833 | 63,066,693 |
| 2024-08-02 | 19.65 | 19.85 | 19.07 | 19.07 | -3.98% | 32,077 | 62,367,263 |
| 2024-08-01 | 19.63 | 19.96 | 19.62 | 19.86 | +0.76% | 31,244 | 61,909,733 |
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：