股票概览
19.56
+2.25%
+0.43
19.09
开盘价
19.78
最高价
19.01
最低价
17,568
成交量
数据更新至: 2024-08-30
技术指标
19.31
MA5 (5日均线)
19.57
MA10 (10日均线)
20.34
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 | 19.09 | 19.78 | 19.01 | 19.56 | +2.25% | 17,568 | 34,358,966 |
| 2024-08-29 | 19.28 | 19.48 | 19.03 | 19.13 | -0.21% | 13,610 | 26,299,769 |
| 2024-08-28 | 18.89 | 19.42 | 18.89 | 19.17 | 0% | 7,528 | 14,465,729 |
| 2024-08-27 | 19.31 | 19.31 | 18.75 | 19.17 | -1.74% | 13,806 | 26,251,142 |
| 2024-08-26 | 19.29 | 19.79 | 19.13 | 19.51 | +1.09% | 14,831 | 29,018,481 |
| 2024-08-23 | 19.6 | 19.68 | 18.5 | 19.3 | -2.13% | 32,684 | 62,376,897 |
| 2024-08-22 | 19.88 | 19.9 | 19.5 | 19.72 | -0.8% | 8,893 | 17,490,233 |
| 2024-08-21 | 19.7 | 20.07 | 19.55 | 19.88 | -0.25% | 10,077 | 20,016,120 |
| 2024-08-20 | 20.33 | 20.33 | 19.83 | 19.93 | -1.92% | 13,647 | 27,226,292 |
| 2024-08-19 | 20.42 | 20.49 | 20 | 20.32 | +0.1% | 16,421 | 33,222,964 |
| 2024-08-16 | 21.22 | 21.22 | 20.13 | 20.3 | -2.4% | 29,004 | 59,717,908 |
| 2024-08-15 | 20.63 | 21.03 | 20.51 | 20.8 | +0.34% | 13,648 | 28,304,355 |
| 2024-08-14 | 21 | 21.3 | 20.53 | 20.73 | -1.47% | 14,765 | 30,779,554 |
| 2024-08-13 | 21.15 | 21.35 | 20.59 | 21.04 | -1.13% | 19,278 | 40,318,603 |
| 2024-08-12 | 21.18 | 21.86 | 21.02 | 21.28 | +0.38% | 16,617 | 35,686,283 |
| 2024-08-09 | 21.62 | 21.84 | 21.16 | 21.2 | -0.93% | 18,518 | 39,632,083 |
| 2024-08-08 | 22.03 | 22.33 | 21.06 | 21.4 | -4.8% | 41,164 | 88,885,048 |
| 2024-08-07 | 21.58 | 23.32 | 21.28 | 22.48 | +3.12% | 54,951 | 123,038,895 |
| 2024-08-06 | 21 | 21.88 | 20.33 | 21.8 | +8.13% | 46,336 | 98,595,235 |
| 2024-08-05 | 20.65 | 21.34 | 20.16 | 20.16 | -5.62% | 32,253 | 66,810,343 |
| 2024-08-02 | 22.06 | 22.38 | 21.33 | 21.36 | -4% | 52,238 | 113,524,145 |
| 2024-08-01 | 21.99 | 22.96 | 21.94 | 22.25 | +1.51% | 51,218 | 114,791,653 |
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：