股票概览
19.77
+2.65%
+0.51
19.45
开盘价
20.15
最高价
18.98
最低价
10,766
成交量
数据更新至: 2024-08-30
技术指标
19.72
MA5 (5日均线)
20.09
MA10 (10日均线)
20.72
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 | 19.45 | 20.15 | 18.98 | 19.77 | +2.65% | 10,766 | 21,142,868 |
| 2024-08-29 | 19.29 | 19.68 | 18.9 | 19.26 | -1.13% | 12,743 | 24,519,876 |
| 2024-08-28 | 19.77 | 20 | 19.26 | 19.48 | -2.99% | 6,486 | 12,691,246 |
| 2024-08-27 | 19.88 | 20.4 | 19.7 | 20.08 | +0.25% | 3,525 | 7,079,003 |
| 2024-08-26 | 19.75 | 20.2 | 19.75 | 20.03 | +1.06% | 3,814 | 7,615,802 |
| 2024-08-23 | 20.37 | 20.37 | 19.58 | 19.82 | -2.41% | 3,996 | 7,897,848 |
| 2024-08-22 | 20.39 | 20.52 | 19.96 | 20.31 | -0.39% | 3,808 | 7,691,743 |
| 2024-08-21 | 20.63 | 20.78 | 20.28 | 20.39 | -1.64% | 5,396 | 11,051,452 |
| 2024-08-20 | 21.21 | 22.49 | 20.57 | 20.73 | -1.43% | 8,714 | 18,473,774 |
| 2024-08-19 | 21.1 | 21.58 | 20.74 | 21.03 | +0.67% | 10,461 | 22,130,360 |
| 2024-08-16 | 21.18 | 21.22 | 20.68 | 20.89 | -1% | 5,542 | 11,638,439 |
| 2024-08-15 | 21.31 | 21.48 | 20.82 | 21.1 | -1.45% | 8,927 | 18,849,391 |
| 2024-08-14 | 21.91 | 22.11 | 21.24 | 21.41 | -3.08% | 7,587 | 16,338,674 |
| 2024-08-13 | 21.73 | 22.1 | 21.41 | 22.09 | +2.74% | 7,786 | 17,034,842 |
| 2024-08-12 | 21.33 | 21.6 | 21.2 | 21.5 | -0.05% | 5,361 | 11,502,605 |
| 2024-08-09 | 21.54 | 21.76 | 20.99 | 21.51 | -0.09% | 5,728 | 12,203,225 |
| 2024-08-08 | 21.51 | 21.78 | 21.38 | 21.53 | +0.51% | 4,337 | 9,353,199 |
| 2024-08-07 | 21.49 | 21.52 | 21.09 | 21.42 | +0.56% | 4,338 | 9,274,265 |
| 2024-08-06 | 20.86 | 21.42 | 20.82 | 21.3 | +2.21% | 4,316 | 9,150,195 |
| 2024-08-05 | 21.24 | 21.55 | 20.76 | 20.84 | -1.7% | 3,670 | 7,769,234 |
| 2024-08-02 | 21.08 | 21.4 | 20.81 | 21.2 | -0.14% | 3,643 | 7,734,407 |
| 2024-08-01 | 20.9 | 21.29 | 20.9 | 21.23 | +1.19% | 4,764 | 10,078,875 |
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：