股票概览
18.35
+1.72%
+0.31
17.99
开盘价
18.69
最高价
17.86
最低价
32,546
成交量
数据更新至: 2024-08-30
技术指标
17.92
MA5 (5日均线)
18.37
MA10 (10日均线)
18.62
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 | 17.99 | 18.69 | 17.86 | 18.35 | +1.72% | 32,546 | 59,723,741 |
| 2024-08-29 | 17.37 | 18.28 | 17.26 | 18.04 | +2.44% | 24,469 | 43,790,489 |
| 2024-08-28 | 17.41 | 17.89 | 17.28 | 17.61 | +0.74% | 18,694 | 32,928,614 |
| 2024-08-27 | 18 | 18.14 | 17.4 | 17.48 | -3.59% | 30,959 | 54,593,495 |
| 2024-08-26 | 18.4 | 18.49 | 17.96 | 18.13 | -1.31% | 34,621 | 62,979,400 |
| 2024-08-23 | 18.45 | 18.87 | 18.22 | 18.37 | -1.87% | 32,475 | 60,083,768 |
| 2024-08-22 | 18.59 | 19.34 | 18.59 | 18.72 | +0.38% | 39,159 | 74,006,787 |
| 2024-08-21 | 18.96 | 19.06 | 18.46 | 18.65 | -0.8% | 29,355 | 54,750,487 |
| 2024-08-20 | 19.41 | 19.63 | 18.7 | 18.8 | -3.74% | 46,219 | 88,249,023 |
| 2024-08-19 | 19.27 | 19.99 | 18.84 | 19.53 | +0.21% | 75,042 | 146,298,070 |
| 2024-08-16 | 18.75 | 19.68 | 18.5 | 19.49 | +4.78% | 74,627 | 143,023,749 |
| 2024-08-15 | 18.08 | 18.68 | 17.82 | 18.6 | +1.86% | 37,743 | 69,223,188 |
| 2024-08-14 | 18.27 | 18.45 | 18.08 | 18.26 | -0.33% | 23,099 | 42,258,661 |
| 2024-08-13 | 18.14 | 18.32 | 17.9 | 18.32 | +1.16% | 24,589 | 44,564,339 |
| 2024-08-12 | 18.71 | 18.71 | 17.79 | 18.11 | -3.87% | 46,805 | 84,269,767 |
| 2024-08-09 | 19.4 | 19.57 | 18.71 | 18.84 | -3.88% | 44,565 | 85,132,506 |
| 2024-08-08 | 19.4 | 19.72 | 18.82 | 19.6 | -1.61% | 68,420 | 131,543,836 |
| 2024-08-07 | 19 | 20.06 | 18.9 | 19.92 | +4.08% | 91,826 | 181,408,233 |
| 2024-08-06 | 18.8 | 19.22 | 18.5 | 19.14 | +3.35% | 57,586 | 109,011,378 |
| 2024-08-05 | 19 | 19.39 | 18.47 | 18.52 | -3.44% | 63,535 | 120,278,760 |
| 2024-08-02 | 20 | 20.25 | 19.1 | 19.18 | -5.75% | 93,744 | 184,193,966 |
| 2024-08-01 | 19.8 | 20.92 | 19.8 | 20.35 | +1.6% | 136,597 | 278,028,874 |
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：