股票概览
19.07
+1.71%
+0.32
18.68
开盘价
19.3
最高价
18.64
最低价
31,833
成交量
数据更新至: 2024-08-30
技术指标
18.63
MA5 (5日均线)
18.84
MA10 (10日均线)
19.43
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 | 18.68 | 19.3 | 18.64 | 19.07 | +1.71% | 31,833 | 60,825,357 |
| 2024-08-29 | 18.43 | 18.84 | 18.23 | 18.75 | +1.35% | 25,492 | 47,541,029 |
| 2024-08-28 | 18.34 | 18.78 | 18.3 | 18.5 | +1.7% | 24,567 | 45,649,255 |
| 2024-08-27 | 18.6 | 18.66 | 18.1 | 18.19 | -2.36% | 17,596 | 32,204,045 |
| 2024-08-26 | 18.56 | 18.75 | 18.25 | 18.63 | +0.7% | 18,180 | 33,752,148 |
| 2024-08-23 | 18.68 | 18.79 | 18.17 | 18.5 | -0.75% | 21,828 | 40,355,548 |
| 2024-08-22 | 19.01 | 19.22 | 18.6 | 18.64 | -2.25% | 22,350 | 41,998,210 |
| 2024-08-21 | 18.91 | 19.24 | 18.88 | 19.07 | -0.57% | 23,969 | 45,572,952 |
| 2024-08-20 | 19.7 | 19.79 | 19 | 19.18 | -3.52% | 43,504 | 83,857,942 |
| 2024-08-19 | 19.73 | 20.69 | 19.73 | 19.88 | +0.3% | 49,369 | 100,123,087 |
| 2024-08-16 | 20.54 | 20.92 | 19.8 | 19.82 | -6.38% | 59,428 | 120,935,907 |
| 2024-08-15 | 20.11 | 21.48 | 19.73 | 21.17 | +2.22% | 91,993 | 188,996,377 |
| 2024-08-14 | 19.76 | 21.1 | 19.57 | 20.71 | +6.59% | 97,290 | 198,978,033 |
| 2024-08-13 | 19.2 | 19.48 | 19.02 | 19.43 | +1.15% | 21,818 | 42,027,857 |
| 2024-08-12 | 19.35 | 19.63 | 18.89 | 19.21 | -0.72% | 31,461 | 60,445,883 |
| 2024-08-09 | 19.6 | 19.76 | 19.35 | 19.35 | -0.87% | 28,931 | 56,428,031 |
| 2024-08-08 | 20.01 | 20.18 | 19.45 | 19.52 | -3.17% | 44,850 | 88,072,209 |
| 2024-08-07 | 20.35 | 20.69 | 20.1 | 20.16 | -2.14% | 45,315 | 92,317,661 |
| 2024-08-06 | 20.31 | 20.62 | 19.9 | 20.6 | +1.68% | 52,672 | 106,854,789 |
| 2024-08-05 | 20.83 | 21.35 | 20.26 | 20.26 | -3.75% | 59,938 | 124,850,763 |
| 2024-08-02 | 22.49 | 22.49 | 21.05 | 21.05 | -8.76% | 98,887 | 215,156,575 |
| 2024-08-01 | 21.99 | 23.8 | 21.82 | 23.07 | +1.76% | 124,732 | 285,811,939 |
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：