股票概览
18.6
-0.43%
-0.08
18.58
开盘价
18.85
最高价
18.44
最低价
128,117
成交量
数据更新至: 2024-08-30
技术指标
18.86
MA5 (5日均线)
19.18
MA10 (10日均线)
19.26
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 | 18.58 | 18.85 | 18.44 | 18.6 | -0.43% | 128,117 | 239,389,812 |
| 2024-08-29 | 18.94 | 19.07 | 18.63 | 18.68 | -1.42% | 85,661 | 161,097,490 |
| 2024-08-28 | 19.18 | 19.3 | 18.89 | 18.95 | -1.92% | 97,719 | 186,151,016 |
| 2024-08-27 | 19.2 | 19.54 | 19.05 | 19.32 | +2.99% | 155,082 | 299,620,738 |
| 2024-08-26 | 19.29 | 19.3 | 18.53 | 18.76 | -2.8% | 143,132 | 268,598,591 |
| 2024-08-23 | 19.28 | 19.46 | 18.97 | 19.3 | -0.31% | 76,444 | 147,034,774 |
| 2024-08-22 | 19.42 | 19.49 | 19.26 | 19.36 | -0.26% | 63,022 | 121,886,471 |
| 2024-08-21 | 19.62 | 19.73 | 19.35 | 19.41 | -1.62% | 74,163 | 144,696,850 |
| 2024-08-20 | 19.73 | 19.92 | 19.62 | 19.73 | 0% | 68,825 | 135,965,532 |
| 2024-08-19 | 19.76 | 19.98 | 19.59 | 19.73 | -0.25% | 62,423 | 123,373,516 |
| 2024-08-16 | 19.6 | 19.81 | 19.52 | 19.78 | +0.87% | 73,690 | 145,137,483 |
| 2024-08-15 | 19.34 | 19.64 | 19.34 | 19.61 | +0.98% | 83,864 | 163,737,085 |
| 2024-08-14 | 19.38 | 19.5 | 19.17 | 19.42 | -0.15% | 62,305 | 120,653,804 |
| 2024-08-13 | 19.47 | 19.48 | 19.09 | 19.45 | +0.41% | 72,362 | 140,073,832 |
| 2024-08-12 | 19.05 | 19.48 | 18.98 | 19.37 | +1.95% | 106,645 | 206,346,403 |
| 2024-08-09 | 19.31 | 19.45 | 18.95 | 19 | -1.66% | 68,878 | 131,553,638 |
| 2024-08-08 | 19.19 | 19.39 | 19.05 | 19.32 | +0.47% | 105,911 | 203,989,617 |
| 2024-08-07 | 19.12 | 19.28 | 19.02 | 19.23 | +0.52% | 77,497 | 148,740,973 |
| 2024-08-06 | 19 | 19.15 | 18.76 | 19.13 | +0.79% | 117,887 | 223,640,926 |
| 2024-08-05 | 19.28 | 19.58 | 18.91 | 18.98 | -2.32% | 135,700 | 260,060,903 |
| 2024-08-02 | 19.3 | 19.57 | 19.18 | 19.43 | +0.31% | 92,206 | 179,054,121 |
| 2024-08-01 | 19.39 | 19.78 | 19.29 | 19.37 | -0.15% | 121,674 | 237,292,191 |
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：