股票概览
19.22
+2.45%
+0.46
18.7
开盘价
19.45
最高价
18.7
最低价
116,206
成交量
数据更新至: 2024-08-30
技术指标
18.84
MA5 (5日均线)
18.98
MA10 (10日均线)
19.20
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 | 18.7 | 19.45 | 18.7 | 19.22 | +2.45% | 116,206 | 223,734,641 |
| 2024-08-29 | 18.69 | 19.03 | 18.62 | 18.76 | +0.59% | 47,933 | 90,416,490 |
| 2024-08-28 | 18.57 | 18.75 | 18.53 | 18.65 | +0.43% | 32,855 | 61,269,495 |
| 2024-08-27 | 18.91 | 18.91 | 18.46 | 18.57 | -2.21% | 47,563 | 88,435,679 |
| 2024-08-26 | 18.98 | 19.2 | 18.9 | 18.99 | 0% | 45,391 | 86,318,499 |
| 2024-08-23 | 18.7 | 19.18 | 18.65 | 18.99 | +1.39% | 45,555 | 86,282,265 |
| 2024-08-22 | 19.11 | 19.11 | 18.71 | 18.73 | -2.7% | 50,467 | 95,246,065 |
| 2024-08-21 | 19.25 | 19.36 | 19.19 | 19.25 | +0.05% | 33,707 | 64,985,760 |
| 2024-08-20 | 19.39 | 19.44 | 19.22 | 19.24 | -0.82% | 44,102 | 85,098,506 |
| 2024-08-19 | 19.51 | 19.66 | 19.37 | 19.4 | -0.82% | 41,083 | 80,084,298 |
| 2024-08-16 | 19.6 | 19.68 | 19.51 | 19.56 | -0.51% | 37,930 | 74,249,557 |
| 2024-08-15 | 19.34 | 19.76 | 19.26 | 19.66 | +1.65% | 73,470 | 144,160,171 |
| 2024-08-14 | 19.39 | 19.54 | 19.33 | 19.34 | -0.62% | 35,199 | 68,308,072 |
| 2024-08-13 | 19.26 | 19.47 | 19.19 | 19.46 | +0.88% | 39,306 | 75,907,141 |
| 2024-08-12 | 19.16 | 19.37 | 19.12 | 19.29 | 0% | 38,280 | 73,688,141 |
| 2024-08-09 | 19.62 | 19.62 | 19.29 | 19.29 | -0.92% | 47,506 | 92,172,626 |
| 2024-08-08 | 19.38 | 19.64 | 19.31 | 19.47 | +0.62% | 55,769 | 108,638,544 |
| 2024-08-07 | 19.42 | 19.51 | 19.28 | 19.35 | -0.51% | 47,906 | 92,741,281 |
| 2024-08-06 | 19.51 | 19.61 | 19.26 | 19.45 | +0.41% | 68,166 | 132,225,160 |
| 2024-08-05 | 19.35 | 19.81 | 19.35 | 19.37 | -0.21% | 98,691 | 192,891,996 |
| 2024-08-02 | 19.58 | 19.9 | 19.41 | 19.41 | -1.62% | 73,752 | 144,426,379 |
| 2024-08-01 | 19.8 | 19.96 | 19.71 | 19.73 | -0.85% | 88,113 | 174,546,354 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832