股票概览
18.38
-1.29%
-0.24
18.3
开盘价
19.11
最高价
18
最低价
272,130
成交量
数据更新至: 2024-08-30
技术指标
18.45
MA5 (5日均线)
18.60
MA10 (10日均线)
18.91
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 | 18.3 | 19.11 | 18 | 18.38 | -1.29% | 272,130 | 505,996,161 |
| 2024-08-29 | 18.14 | 18.8 | 18.05 | 18.62 | +1.97% | 151,417 | 281,068,605 |
| 2024-08-28 | 18.39 | 18.79 | 18.18 | 18.26 | -0.22% | 84,559 | 155,188,594 |
| 2024-08-27 | 18.6 | 18.67 | 18.26 | 18.3 | -2.09% | 85,999 | 158,007,452 |
| 2024-08-26 | 18.69 | 18.9 | 18.33 | 18.69 | -0.27% | 67,925 | 126,273,194 |
| 2024-08-23 | 18.86 | 19.28 | 18.53 | 18.74 | -1.52% | 118,043 | 221,863,543 |
| 2024-08-22 | 18.65 | 19.34 | 18.37 | 19.03 | +2.7% | 155,150 | 294,181,964 |
| 2024-08-21 | 18.48 | 18.76 | 18.33 | 18.53 | -0.22% | 69,376 | 128,457,818 |
| 2024-08-20 | 18.82 | 18.89 | 18.14 | 18.57 | -1.38% | 128,892 | 237,364,396 |
| 2024-08-19 | 18.7 | 19.08 | 18.48 | 18.83 | +0.7% | 116,833 | 219,402,359 |
| 2024-08-16 | 18.92 | 18.93 | 18.26 | 18.7 | -1.11% | 224,630 | 416,559,716 |
| 2024-08-15 | 18.93 | 19.07 | 18.76 | 18.91 | -0.32% | 105,150 | 198,737,305 |
| 2024-08-14 | 19.45 | 19.5 | 18.72 | 18.97 | -1.81% | 99,441 | 189,548,830 |
| 2024-08-13 | 19.18 | 19.77 | 19.18 | 19.32 | +0.31% | 82,510 | 160,144,086 |
| 2024-08-12 | 19.68 | 19.73 | 19.05 | 19.26 | -1.38% | 126,591 | 243,985,372 |
| 2024-08-09 | 19.49 | 19.9 | 19.32 | 19.53 | +0.05% | 103,169 | 201,438,111 |
| 2024-08-08 | 19.61 | 19.62 | 18.99 | 19.52 | -1.16% | 146,054 | 281,804,572 |
| 2024-08-07 | 19.12 | 20.02 | 19.12 | 19.75 | +2.97% | 194,095 | 383,556,999 |
| 2024-08-06 | 19.21 | 19.36 | 18.8 | 19.18 | +0.89% | 139,730 | 266,868,189 |
| 2024-08-05 | 19.85 | 20.02 | 19.01 | 19.01 | -5% | 273,264 | 529,074,710 |
| 2024-08-02 | 19.83 | 20.28 | 19.74 | 20.01 | -0.5% | 145,329 | 290,746,094 |
| 2024-08-01 | 19.9 | 20.62 | 19.81 | 20.11 | +0.6% | 162,755 | 329,964,969 |
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：