股票概览
19.6
+2.19%
+0.42
19.35
开盘价
19.86
最高价
19.32
最低价
25,940
成交量
数据更新至: 2024-08-30
技术指标
19.09
MA5 (5日均线)
19.29
MA10 (10日均线)
20.20
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 | 19.35 | 19.86 | 19.32 | 19.6 | +2.19% | 25,940 | 50,881,207 |
| 2024-08-29 | 18.85 | 19.36 | 18.69 | 19.18 | +1.86% | 14,654 | 28,006,782 |
| 2024-08-28 | 18.63 | 19 | 18.53 | 18.83 | +1.07% | 10,248 | 19,238,334 |
| 2024-08-27 | 19.2 | 19.23 | 18.58 | 18.63 | -2.97% | 12,123 | 22,801,577 |
| 2024-08-26 | 18.89 | 19.23 | 18.81 | 19.2 | +1.64% | 9,190 | 17,537,218 |
| 2024-08-23 | 19.1 | 19.19 | 18.76 | 18.89 | -1.1% | 10,589 | 20,108,467 |
| 2024-08-22 | 19.57 | 19.6 | 19.07 | 19.1 | -2.2% | 13,566 | 26,220,392 |
| 2024-08-21 | 19.6 | 19.88 | 19.52 | 19.53 | -0.96% | 10,568 | 20,763,214 |
| 2024-08-20 | 20.18 | 20.22 | 19.65 | 19.72 | -2.52% | 16,972 | 33,684,612 |
| 2024-08-19 | 20.63 | 20.72 | 20.21 | 20.23 | -1.94% | 13,804 | 28,224,223 |
| 2024-08-16 | 20.83 | 21.05 | 20.6 | 20.63 | -0.86% | 12,871 | 26,763,361 |
| 2024-08-15 | 20.66 | 20.95 | 20.48 | 20.81 | +0.34% | 14,352 | 29,751,070 |
| 2024-08-14 | 21.1 | 21.1 | 20.74 | 20.74 | -1.1% | 8,866 | 18,512,422 |
| 2024-08-13 | 20.88 | 20.97 | 20.64 | 20.97 | +0.62% | 11,534 | 23,998,028 |
| 2024-08-12 | 20.97 | 21.19 | 20.68 | 20.84 | -0.62% | 12,651 | 26,435,241 |
| 2024-08-09 | 21.35 | 21.69 | 20.9 | 20.97 | -1.78% | 16,106 | 34,250,604 |
| 2024-08-08 | 21.4 | 21.49 | 20.89 | 21.35 | -0.56% | 17,802 | 37,817,477 |
| 2024-08-07 | 21.73 | 21.84 | 21.46 | 21.47 | -1.33% | 16,216 | 35,105,042 |
| 2024-08-06 | 21.85 | 21.97 | 21.59 | 21.76 | +1.12% | 20,471 | 44,606,415 |
| 2024-08-05 | 22.37 | 22.96 | 21.52 | 21.52 | -4.4% | 32,093 | 71,050,293 |
| 2024-08-02 | 22.3 | 22.79 | 22.13 | 22.51 | +0.18% | 29,091 | 65,575,568 |
| 2024-08-01 | 22.26 | 22.88 | 22.23 | 22.47 | +0.13% | 28,631 | 64,439,407 |
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：