股票概览
19.2
+1.53%
+0.29
18.75
开盘价
19.54
最高价
18.65
最低价
38,194
成交量
数据更新至: 2024-08-30
技术指标
18.82
MA5 (5日均线)
18.95
MA10 (10日均线)
19.27
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 | 18.75 | 19.54 | 18.65 | 19.2 | +1.53% | 38,194 | 73,326,348 |
| 2024-08-29 | 18.52 | 18.93 | 18.06 | 18.91 | +1.61% | 23,713 | 44,178,517 |
| 2024-08-28 | 18.49 | 18.99 | 18.49 | 18.61 | +0.59% | 19,404 | 36,300,729 |
| 2024-08-27 | 19 | 19.12 | 18.43 | 18.5 | -2.06% | 21,747 | 40,565,395 |
| 2024-08-26 | 19.09 | 19.09 | 18.32 | 18.89 | +1.56% | 25,907 | 48,754,786 |
| 2024-08-23 | 18.9 | 19 | 18.39 | 18.6 | -2.11% | 28,099 | 52,526,586 |
| 2024-08-22 | 18.93 | 19.55 | 18.8 | 19 | -0.52% | 38,438 | 73,750,436 |
| 2024-08-21 | 18.91 | 19.24 | 18.52 | 19.1 | +2.52% | 44,506 | 84,518,539 |
| 2024-08-20 | 19.03 | 19.3 | 18.35 | 18.63 | -7.13% | 66,809 | 125,184,579 |
| 2024-08-19 | 19.5 | 20.66 | 19.5 | 20.06 | +3.46% | 73,257 | 148,081,437 |
| 2024-08-16 | 20.42 | 20.42 | 19.31 | 19.39 | -6.55% | 75,039 | 149,279,289 |
| 2024-08-15 | 19.71 | 21.53 | 18.91 | 20.75 | +1.27% | 113,473 | 228,950,604 |
| 2024-08-14 | 19.23 | 21.49 | 19.23 | 20.49 | +5.35% | 100,429 | 204,845,394 |
| 2024-08-13 | 19.12 | 19.52 | 18.7 | 19.45 | -1.07% | 44,593 | 85,303,571 |
| 2024-08-12 | 19.6 | 20.15 | 18.55 | 19.66 | +1.97% | 64,009 | 123,982,218 |
| 2024-08-09 | 18.96 | 19.56 | 18.95 | 19.28 | +1.85% | 48,469 | 93,614,957 |
| 2024-08-08 | 19.5 | 19.55 | 18.72 | 18.93 | -2.82% | 37,165 | 70,569,731 |
| 2024-08-07 | 19.46 | 19.83 | 19.29 | 19.48 | +0.15% | 42,056 | 82,273,962 |
| 2024-08-06 | 19.36 | 19.45 | 18.84 | 19.45 | +2.37% | 41,152 | 78,955,004 |
| 2024-08-05 | 20 | 20.17 | 18.92 | 19 | -6.17% | 61,252 | 119,168,099 |
| 2024-08-02 | 21.42 | 21.44 | 20.05 | 20.25 | -7.53% | 79,485 | 164,007,714 |
| 2024-08-01 | 21.08 | 22.07 | 20.81 | 21.9 | +3.84% | 116,260 | 251,500,329 |
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：