股票概览
19.58
+2.09%
+0.4
19.18
开盘价
19.8
最高价
19.08
最低价
10,282
成交量
数据更新至: 2024-08-30
技术指标
19.10
MA5 (5日均线)
19.30
MA10 (10日均线)
19.76
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 | 19.18 | 19.8 | 19.08 | 19.58 | +2.09% | 10,282 | 20,084,007 |
| 2024-08-29 | 18.93 | 19.26 | 18.61 | 19.18 | +1.11% | 7,572 | 14,390,483 |
| 2024-08-28 | 18.85 | 19.24 | 18.68 | 18.97 | +1.5% | 6,279 | 11,922,159 |
| 2024-08-27 | 18.99 | 19.09 | 18.59 | 18.69 | -1.94% | 5,711 | 10,721,118 |
| 2024-08-26 | 18.85 | 19.12 | 18.61 | 19.06 | +1.17% | 4,715 | 8,946,320 |
| 2024-08-23 | 19.23 | 19.23 | 18.64 | 18.84 | -1.05% | 8,355 | 15,774,774 |
| 2024-08-22 | 19.38 | 19.45 | 18.98 | 19.04 | -1.3% | 7,448 | 14,280,731 |
| 2024-08-21 | 19.63 | 19.94 | 19.23 | 19.29 | -2.08% | 11,148 | 21,663,080 |
| 2024-08-20 | 20.39 | 20.98 | 19.63 | 19.7 | -4.37% | 17,017 | 34,306,285 |
| 2024-08-19 | 19.93 | 20.77 | 19.93 | 20.6 | +3.41% | 19,566 | 40,145,324 |
| 2024-08-16 | 20.38 | 20.48 | 19.92 | 19.92 | -2.4% | 10,119 | 20,363,440 |
| 2024-08-15 | 20.2 | 20.49 | 19.91 | 20.41 | +0.64% | 11,193 | 22,670,355 |
| 2024-08-14 | 20.05 | 20.73 | 19.96 | 20.28 | +1.4% | 12,914 | 26,303,510 |
| 2024-08-13 | 20.13 | 20.47 | 19.71 | 20 | -1.14% | 11,945 | 23,927,971 |
| 2024-08-12 | 20.13 | 20.35 | 19.86 | 20.23 | +0.25% | 6,651 | 13,389,403 |
| 2024-08-09 | 20.19 | 20.55 | 20.14 | 20.18 | +0.05% | 6,273 | 12,751,224 |
| 2024-08-08 | 20.45 | 20.45 | 19.86 | 20.17 | -1.51% | 10,770 | 21,643,248 |
| 2024-08-07 | 20.54 | 20.82 | 20.41 | 20.48 | -0.58% | 8,516 | 17,560,275 |
| 2024-08-06 | 20.1 | 20.6 | 20.07 | 20.6 | +2.69% | 11,395 | 23,170,995 |
| 2024-08-05 | 20.83 | 21.12 | 20.06 | 20.06 | -5.6% | 18,790 | 38,625,176 |
| 2024-08-02 | 21.65 | 21.75 | 21.05 | 21.25 | -3.45% | 23,117 | 49,398,735 |
| 2024-08-01 | 21.03 | 22.38 | 21 | 22.01 | +4.26% | 39,536 | 86,751,298 |
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：