股票概览
19.46
+7.22%
+1.31
19.33
开盘价
19.83
最高价
18.98
最低价
150,242
成交量
数据更新至: 2024-08-30
技术指标
18.03
MA5 (5日均线)
18.07
MA10 (10日均线)
17.94
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 | 19.33 | 19.83 | 18.98 | 19.46 | +7.22% | 150,242 | 291,741,358 |
| 2024-08-29 | 17.38 | 18.31 | 17.27 | 18.15 | +5.4% | 65,066 | 116,141,494 |
| 2024-08-28 | 17.15 | 17.55 | 17.02 | 17.22 | 0% | 35,477 | 61,370,320 |
| 2024-08-27 | 17.89 | 17.93 | 17.07 | 17.22 | -4.91% | 47,657 | 82,800,405 |
| 2024-08-26 | 17.95 | 18.34 | 17.45 | 18.11 | +0.95% | 57,506 | 103,007,908 |
| 2024-08-23 | 17.5 | 18.1 | 17.1 | 17.94 | +1.41% | 56,632 | 100,356,884 |
| 2024-08-22 | 17.91 | 18.45 | 17.63 | 17.69 | -3.86% | 70,372 | 126,270,102 |
| 2024-08-21 | 17.88 | 19.36 | 17.7 | 18.4 | +2.34% | 104,621 | 193,949,681 |
| 2024-08-20 | 18.67 | 18.81 | 17.86 | 17.98 | -3.18% | 91,904 | 167,987,823 |
| 2024-08-19 | 19.17 | 19.58 | 18.38 | 18.57 | -8.97% | 148,724 | 280,438,053 |
| 2024-08-16 | 19.51 | 22.74 | 19.21 | 20.4 | +5.75% | 229,988 | 468,961,381 |
| 2024-08-15 | 18.38 | 19.76 | 18.23 | 19.29 | +3.93% | 160,749 | 306,582,907 |
| 2024-08-14 | 17.5 | 18.84 | 17.43 | 18.56 | +6.61% | 105,028 | 191,670,026 |
| 2024-08-13 | 16.83 | 17.52 | 16.83 | 17.41 | +2.71% | 34,652 | 59,931,095 |
| 2024-08-12 | 16.96 | 17.22 | 16.76 | 16.95 | -0.76% | 30,803 | 52,254,120 |
| 2024-08-09 | 17.91 | 17.94 | 17.08 | 17.08 | -1.56% | 54,280 | 94,240,394 |
| 2024-08-08 | 17.2 | 17.39 | 16.72 | 17.35 | +0.52% | 35,340 | 60,508,104 |
| 2024-08-07 | 17.17 | 17.42 | 17.05 | 17.26 | +0.94% | 29,217 | 50,391,659 |
| 2024-08-06 | 17.07 | 17.62 | 16.8 | 17.1 | +2.46% | 41,647 | 71,015,290 |
| 2024-08-05 | 17.66 | 17.93 | 16.68 | 16.69 | -6.92% | 68,911 | 118,824,619 |
| 2024-08-02 | 18.61 | 18.62 | 17.9 | 17.93 | -4.93% | 63,084 | 115,460,039 |
| 2024-08-01 | 18.94 | 18.94 | 18.59 | 18.86 | -0.95% | 83,336 | 156,479,034 |
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：