股票概览
19.1
0%
0
18
开盘价
19.16
最高价
17.41
最低价
28,255
成交量
数据更新至: 2024-08-30
技术指标
18.87
MA5 (5日均线)
18.98
MA10 (10日均线)
19.36
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 | 19.16 | 17.41 | 19.1 | 0% | 28,255 | 51,792,195 |
| 2024-08-29 | 18.8 | 19.18 | 18.63 | 19.1 | +1.43% | 7,022 | 13,337,846 |
| 2024-08-28 | 18.48 | 18.96 | 18.2 | 18.83 | +1.89% | 5,599 | 10,498,291 |
| 2024-08-27 | 18.8 | 18.87 | 18.37 | 18.48 | -1.91% | 3,825 | 7,092,693 |
| 2024-08-26 | 18.29 | 18.92 | 18.29 | 18.84 | +3.06% | 5,564 | 10,420,588 |
| 2024-08-23 | 18.61 | 18.69 | 18.21 | 18.28 | -2.14% | 5,103 | 9,377,823 |
| 2024-08-22 | 19.21 | 19.33 | 18.64 | 18.68 | -2.76% | 5,108 | 9,669,157 |
| 2024-08-21 | 19.5 | 19.66 | 19.16 | 19.21 | -1.54% | 5,261 | 10,188,965 |
| 2024-08-20 | 19.63 | 19.85 | 19.46 | 19.51 | -1.32% | 3,995 | 7,832,863 |
| 2024-08-19 | 19.64 | 19.9 | 19.58 | 19.77 | -0.15% | 5,631 | 11,103,861 |
| 2024-08-16 | 19.93 | 19.97 | 19.58 | 19.8 | -0.4% | 5,577 | 11,027,290 |
| 2024-08-15 | 19.86 | 20 | 19.5 | 19.88 | -1% | 8,760 | 17,318,878 |
| 2024-08-14 | 19.93 | 20.25 | 19.71 | 20.08 | +0.75% | 7,740 | 15,432,922 |
| 2024-08-13 | 19.58 | 19.96 | 19.31 | 19.93 | +1.79% | 5,236 | 10,293,396 |
| 2024-08-12 | 19.56 | 19.8 | 19.45 | 19.58 | +0.26% | 4,735 | 9,288,736 |
| 2024-08-09 | 19.76 | 19.95 | 19.51 | 19.53 | -0.96% | 3,209 | 6,343,818 |
| 2024-08-08 | 19.83 | 19.83 | 19.33 | 19.72 | -0.7% | 4,270 | 8,354,760 |
| 2024-08-07 | 19.67 | 20 | 19.66 | 19.86 | +0.46% | 4,306 | 8,549,031 |
| 2024-08-06 | 19.37 | 19.77 | 19.37 | 19.77 | +2.92% | 6,169 | 12,096,883 |
| 2024-08-05 | 19.71 | 19.96 | 19.21 | 19.21 | -3.52% | 9,095 | 17,799,643 |
| 2024-08-02 | 20.02 | 20.26 | 19.89 | 19.91 | -1.48% | 6,033 | 12,108,268 |
| 2024-08-01 | 20.49 | 20.52 | 20.08 | 20.21 | -1.41% | 9,180 | 18,632,402 |
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：