股票概览
19.74
+1.18%
+0.23
19.65
开盘价
20.2
最高价
19.41
最低价
6,489
成交量
数据更新至: 2024-08-30
技术指标
19.04
MA5 (5日均线)
18.77
MA10 (10日均线)
18.93
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 | 19.65 | 20.2 | 19.41 | 19.74 | +1.18% | 6,489 | 12,878,429 |
| 2024-08-29 | 18.94 | 19.98 | 18.68 | 19.51 | +2.41% | 5,635 | 10,943,512 |
| 2024-08-28 | 18.11 | 19.2 | 18.06 | 19.05 | +3.14% | 7,015 | 13,144,518 |
| 2024-08-27 | 18.28 | 18.55 | 18.14 | 18.47 | +0.11% | 4,154 | 7,625,706 |
| 2024-08-26 | 18.25 | 18.53 | 17.99 | 18.45 | +1.6% | 3,663 | 6,734,053 |
| 2024-08-23 | 18.77 | 18.77 | 17.84 | 18.16 | -0.27% | 3,484 | 6,323,393 |
| 2024-08-22 | 18.68 | 18.92 | 18.02 | 18.21 | -2.52% | 3,977 | 7,346,793 |
| 2024-08-21 | 18.56 | 18.76 | 18.46 | 18.68 | +0.86% | 2,427 | 4,514,002 |
| 2024-08-20 | 18.88 | 18.91 | 18.49 | 18.52 | -2.06% | 3,100 | 5,780,303 |
| 2024-08-19 | 18.98 | 19.17 | 18.72 | 18.91 | -0.42% | 2,862 | 5,418,062 |
| 2024-08-16 | 19.17 | 19.29 | 18.86 | 18.99 | -0.89% | 3,139 | 5,986,471 |
| 2024-08-15 | 19.16 | 19.44 | 18.81 | 19.16 | +0.16% | 3,071 | 5,880,785 |
| 2024-08-14 | 19.6 | 19.6 | 19 | 19.13 | -0.52% | 2,309 | 4,416,839 |
| 2024-08-13 | 19.37 | 19.37 | 18.81 | 19.23 | +1.26% | 2,699 | 5,151,231 |
| 2024-08-12 | 19.03 | 19.12 | 18.76 | 18.99 | -0.26% | 1,967 | 3,729,634 |
| 2024-08-09 | 19.18 | 19.36 | 19.02 | 19.04 | -0.37% | 1,952 | 3,739,761 |
| 2024-08-08 | 19.15 | 19.24 | 18.63 | 19.11 | -0.21% | 2,943 | 5,595,406 |
| 2024-08-07 | 19.33 | 19.43 | 19.08 | 19.15 | -0.98% | 2,142 | 4,129,570 |
| 2024-08-06 | 18.87 | 19.39 | 18.87 | 19.34 | +3.26% | 3,023 | 5,787,759 |
| 2024-08-05 | 19.67 | 19.78 | 18.55 | 18.73 | -4.78% | 4,829 | 9,221,835 |
| 2024-08-02 | 20.62 | 20.68 | 19.6 | 19.67 | -2.14% | 4,039 | 8,044,473 |
| 2024-08-01 | 20.07 | 20.44 | 20.02 | 20.1 | +0.25% | 4,186 | 8,468,176 |
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：