股票概览
19.69
-0.4%
-0.08
20
开盘价
20.21
最高价
19.43
最低价
12,204
成交量
数据更新至: 2024-08-30
技术指标
19.49
MA5 (5日均线)
19.67
MA10 (10日均线)
19.85
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 | 20 | 20.21 | 19.43 | 19.69 | -0.4% | 12,204 | 24,000,872 |
| 2024-08-29 | 19.25 | 19.8 | 19.12 | 19.77 | +1.85% | 4,288 | 8,394,871 |
| 2024-08-28 | 19.19 | 19.58 | 19.19 | 19.41 | +0.31% | 3,438 | 6,674,764 |
| 2024-08-27 | 19.42 | 19.54 | 19.06 | 19.35 | +0.52% | 10,934 | 21,167,164 |
| 2024-08-26 | 18.93 | 19.43 | 18.81 | 19.25 | +0.94% | 6,384 | 12,249,425 |
| 2024-08-23 | 19.34 | 19.37 | 18.9 | 19.07 | -1.4% | 5,930 | 11,340,319 |
| 2024-08-22 | 19.97 | 20.08 | 19.27 | 19.34 | -3.11% | 7,353 | 14,362,207 |
| 2024-08-21 | 20.11 | 20.17 | 19.81 | 19.96 | -0.7% | 6,334 | 12,616,069 |
| 2024-08-20 | 20.96 | 21.07 | 19.99 | 20.1 | -3.32% | 8,455 | 17,293,680 |
| 2024-08-19 | 21.1 | 21.3 | 20.79 | 20.79 | -2.39% | 14,864 | 31,288,938 |
| 2024-08-16 | 20.81 | 21.42 | 20.77 | 21.3 | +1.91% | 14,473 | 30,654,888 |
| 2024-08-15 | 20.67 | 20.99 | 20.5 | 20.9 | +0.63% | 12,628 | 26,291,699 |
| 2024-08-14 | 20.52 | 21 | 20.51 | 20.77 | +0.29% | 14,073 | 29,307,301 |
| 2024-08-13 | 19.88 | 20.74 | 19.76 | 20.71 | +2.58% | 19,176 | 38,908,706 |
| 2024-08-12 | 19.56 | 20.33 | 19.56 | 20.19 | +5.05% | 15,989 | 31,953,281 |
| 2024-08-09 | 19.28 | 19.75 | 19.02 | 19.22 | +0.16% | 4,394 | 8,572,846 |
| 2024-08-08 | 19.23 | 19.28 | 18.95 | 19.19 | -0.31% | 3,386 | 6,474,841 |
| 2024-08-07 | 19.36 | 19.5 | 19.23 | 19.25 | -0.77% | 3,290 | 6,362,545 |
| 2024-08-06 | 19.58 | 19.62 | 19.23 | 19.4 | +0.52% | 4,626 | 8,976,076 |
| 2024-08-05 | 19.62 | 19.85 | 19.28 | 19.3 | -1.58% | 5,866 | 11,431,681 |
| 2024-08-02 | 19.53 | 19.92 | 19.51 | 19.61 | -1.21% | 5,131 | 10,123,391 |
| 2024-08-01 | 20.21 | 20.21 | 19.82 | 19.85 | -0.8% | 4,287 | 8,552,700 |
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：