股票概览
18.73
+2.18%
+0.4
18.2
开盘价
18.98
最高价
18.12
最低价
36,216
成交量
数据更新至: 2024-08-30
技术指标
18.31
MA5 (5日均线)
18.51
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 | 18.2 | 18.98 | 18.12 | 18.73 | +2.18% | 36,216 | 67,758,095 |
| 2024-08-29 | 17.7 | 18.4 | 17.62 | 18.33 | +2.63% | 28,538 | 51,704,448 |
| 2024-08-28 | 17.9 | 18.18 | 17.7 | 17.86 | -1.11% | 24,983 | 44,701,810 |
| 2024-08-27 | 18.39 | 18.46 | 17.98 | 18.06 | -2.64% | 27,905 | 50,682,225 |
| 2024-08-26 | 18.63 | 18.69 | 18.27 | 18.55 | -0.43% | 26,848 | 49,707,939 |
| 2024-08-23 | 18.22 | 18.95 | 18.05 | 18.63 | +2.48% | 53,224 | 98,594,539 |
| 2024-08-22 | 18.69 | 18.8 | 18.18 | 18.18 | -3.04% | 27,519 | 50,689,423 |
| 2024-08-21 | 18.95 | 18.98 | 18.58 | 18.75 | -0.58% | 24,488 | 45,778,524 |
| 2024-08-20 | 19.19 | 19.21 | 18.7 | 18.86 | -1.26% | 23,518 | 44,304,754 |
| 2024-08-19 | 19.38 | 19.55 | 19.08 | 19.1 | -1.44% | 26,498 | 51,147,501 |
| 2024-08-16 | 19.78 | 19.92 | 19.36 | 19.38 | -1.72% | 25,664 | 50,373,147 |
| 2024-08-15 | 19.4 | 19.9 | 19.21 | 19.72 | +0.92% | 35,614 | 69,975,936 |
| 2024-08-14 | 19.63 | 19.78 | 19.45 | 19.54 | -0.2% | 26,070 | 51,101,597 |
| 2024-08-13 | 19.49 | 19.63 | 19.31 | 19.58 | +0.41% | 22,156 | 43,151,546 |
| 2024-08-12 | 19.82 | 19.82 | 19.4 | 19.5 | -1.66% | 24,469 | 47,828,073 |
| 2024-08-09 | 20.1 | 20.33 | 19.81 | 19.83 | -1.25% | 28,392 | 56,688,032 |
| 2024-08-08 | 20.13 | 20.39 | 19.78 | 20.08 | -1.57% | 48,431 | 97,246,276 |
| 2024-08-07 | 20.92 | 20.98 | 20.4 | 20.4 | -2.02% | 54,165 | 111,381,693 |
| 2024-08-06 | 20.12 | 21.49 | 20.01 | 20.82 | +3.53% | 86,873 | 180,093,053 |
| 2024-08-05 | 20.76 | 21.07 | 20.1 | 20.11 | -5.54% | 90,362 | 185,783,405 |
| 2024-08-02 | 21.8 | 22.26 | 21.22 | 21.29 | -2.56% | 172,053 | 375,160,281 |
| 2024-08-01 | 21.05 | 22.31 | 20.9 | 21.85 | +3.51% | 116,791 | 252,872,249 |
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：