股票概览
19.62
-0.1%
-0.02
19.47
开盘价
19.86
最高价
19.11
最低价
53,168
成交量
数据更新至: 2024-08-30
技术指标
19.28
MA5 (5日均线)
19.40
MA10 (10日均线)
20.41
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 | 19.47 | 19.86 | 19.11 | 19.62 | -0.1% | 53,168 | 104,211,239 |
| 2024-08-29 | 18.9 | 19.65 | 18.9 | 19.64 | +3.7% | 24,381 | 47,322,331 |
| 2024-08-28 | 18.88 | 19.05 | 18.6 | 18.94 | +0.11% | 12,690 | 23,954,700 |
| 2024-08-27 | 19.28 | 19.28 | 18.84 | 18.92 | -1.87% | 14,854 | 28,110,417 |
| 2024-08-26 | 19.05 | 19.35 | 18.98 | 19.28 | +1.21% | 15,204 | 29,174,908 |
| 2024-08-23 | 18.98 | 19.17 | 18.85 | 19.05 | +0.37% | 12,423 | 23,610,155 |
| 2024-08-22 | 19.37 | 19.47 | 18.95 | 18.98 | -2.01% | 18,641 | 35,683,885 |
| 2024-08-21 | 19.6 | 19.98 | 19.24 | 19.37 | -1.37% | 21,931 | 42,710,804 |
| 2024-08-20 | 20.59 | 20.65 | 19.61 | 19.64 | -4.61% | 41,533 | 82,605,501 |
| 2024-08-19 | 20.66 | 20.99 | 20.55 | 20.59 | -0.34% | 12,826 | 26,581,166 |
| 2024-08-16 | 20.88 | 21.07 | 20.6 | 20.66 | -0.96% | 15,779 | 32,706,511 |
| 2024-08-15 | 20.79 | 21.22 | 20.58 | 20.86 | +0.34% | 19,672 | 41,151,470 |
| 2024-08-14 | 21.23 | 21.23 | 20.71 | 20.79 | -2.07% | 16,451 | 34,335,095 |
| 2024-08-13 | 21.17 | 21.32 | 20.95 | 21.23 | +0.28% | 13,745 | 29,031,142 |
| 2024-08-12 | 21.4 | 21.43 | 21 | 21.17 | -1.21% | 21,889 | 46,354,671 |
| 2024-08-09 | 21.92 | 22.23 | 21.42 | 21.43 | -2.28% | 21,077 | 45,819,154 |
| 2024-08-08 | 22.11 | 22.13 | 21.36 | 21.93 | -1.35% | 34,026 | 73,962,867 |
| 2024-08-07 | 22.05 | 22.5 | 22.03 | 22.23 | +0.82% | 30,779 | 68,643,551 |
| 2024-08-06 | 21.97 | 22.3 | 21.69 | 22.05 | +1.38% | 26,743 | 58,776,741 |
| 2024-08-05 | 22.02 | 22.54 | 21.72 | 21.75 | -2.16% | 35,347 | 78,096,604 |
| 2024-08-02 | 22.9 | 23.06 | 22 | 22.23 | -3.89% | 49,637 | 111,695,559 |
| 2024-08-01 | 22.9 | 23.44 | 22.8 | 23.13 | +0.7% | 56,114 | 129,944,191 |
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：