股票概览
19.25
+1.05%
+0.2
18.87
开盘价
19.69
最高价
18.87
最低价
13,717
成交量
数据更新至: 2024-08-30
技术指标
18.89
MA5 (5日均线)
19.24
MA10 (10日均线)
20.27
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 | 18.87 | 19.69 | 18.87 | 19.25 | +1.05% | 13,717 | 26,502,769 |
| 2024-08-29 | 18.81 | 19.09 | 18.49 | 19.05 | +1.49% | 9,360 | 17,735,568 |
| 2024-08-28 | 18.47 | 18.97 | 18.27 | 18.77 | +0.54% | 6,212 | 11,585,672 |
| 2024-08-27 | 18.6 | 19.07 | 18.53 | 18.67 | -0.16% | 7,735 | 14,523,691 |
| 2024-08-26 | 18.48 | 18.75 | 18.39 | 18.7 | +1.19% | 5,659 | 10,543,556 |
| 2024-08-23 | 18.97 | 18.97 | 18.24 | 18.48 | -2.17% | 8,366 | 15,433,390 |
| 2024-08-22 | 19.66 | 19.82 | 18.83 | 18.89 | -3.92% | 12,032 | 23,082,059 |
| 2024-08-21 | 20.14 | 20.2 | 19.56 | 19.66 | -2.43% | 10,505 | 20,843,232 |
| 2024-08-20 | 20.8 | 20.99 | 20.13 | 20.15 | -3.13% | 12,928 | 26,460,231 |
| 2024-08-19 | 20.84 | 20.94 | 20.61 | 20.8 | -0.14% | 12,775 | 26,536,268 |
| 2024-08-16 | 20.6 | 20.96 | 20.36 | 20.83 | +1.17% | 14,050 | 29,103,984 |
| 2024-08-15 | 20.46 | 20.78 | 20.32 | 20.59 | +0.24% | 11,504 | 23,621,291 |
| 2024-08-14 | 20.65 | 20.75 | 20.11 | 20.54 | +0.2% | 12,061 | 24,668,014 |
| 2024-08-13 | 20.97 | 21.07 | 20.18 | 20.5 | -1.82% | 18,202 | 37,122,677 |
| 2024-08-12 | 20.58 | 21.29 | 20.48 | 20.88 | +1.46% | 25,202 | 52,762,764 |
| 2024-08-09 | 21.38 | 21.69 | 20.55 | 20.58 | -4.55% | 35,211 | 74,077,457 |
| 2024-08-08 | 22.11 | 22.86 | 21.4 | 21.56 | -3.32% | 44,939 | 99,048,018 |
| 2024-08-07 | 22.62 | 22.78 | 22.11 | 22.3 | -3.34% | 40,480 | 90,392,939 |
| 2024-08-06 | 21.93 | 23.52 | 21.85 | 23.07 | +3.87% | 72,684 | 166,526,333 |
| 2024-08-05 | 21.24 | 22.88 | 21.24 | 22.21 | +2.35% | 38,145 | 84,126,823 |
| 2024-08-02 | 21.83 | 22.27 | 21.57 | 21.7 | -0.32% | 25,288 | 55,556,001 |
| 2024-08-01 | 21.48 | 22.01 | 21.48 | 21.77 | +0.14% | 18,930 | 41,218,549 |
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：