股票概览
18.13
+0.5%
+0.09
18.03
开盘价
18.45
最高价
17.83
最低价
70,325
成交量
数据更新至: 2024-08-30
技术指标
17.99
MA5 (5日均线)
18.72
MA10 (10日均线)
19.06
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 | 18.03 | 18.45 | 17.83 | 18.13 | +0.5% | 70,325 | 128,283,045 |
| 2024-08-29 | 17.55 | 18.2 | 17.55 | 18.04 | +1.75% | 43,977 | 79,029,317 |
| 2024-08-28 | 17.68 | 17.97 | 17.55 | 17.73 | -0.28% | 37,654 | 66,772,764 |
| 2024-08-27 | 18.19 | 18.24 | 17.75 | 17.78 | -2.58% | 42,762 | 76,542,167 |
| 2024-08-26 | 18.46 | 18.46 | 17.88 | 18.25 | -1.56% | 48,520 | 88,341,685 |
| 2024-08-23 | 18.69 | 19.1 | 18.4 | 18.54 | -1.64% | 59,887 | 111,371,915 |
| 2024-08-22 | 18.71 | 19.25 | 18.33 | 18.85 | +0.53% | 79,823 | 150,924,082 |
| 2024-08-21 | 19.33 | 19.65 | 18.51 | 18.75 | -4.82% | 115,578 | 218,503,679 |
| 2024-08-20 | 21 | 21.31 | 19.4 | 19.7 | -7.99% | 180,986 | 365,069,962 |
| 2024-08-19 | 20.86 | 21.81 | 20.5 | 21.41 | +7.97% | 210,458 | 448,818,599 |
| 2024-08-16 | 19.7 | 19.95 | 19.35 | 19.83 | +0.25% | 54,803 | 107,617,885 |
| 2024-08-15 | 19.57 | 20.18 | 19.28 | 19.78 | +0.97% | 73,714 | 145,726,013 |
| 2024-08-14 | 19.34 | 20 | 19.16 | 19.59 | +1.24% | 86,182 | 169,353,651 |
| 2024-08-13 | 18.86 | 19.4 | 18.86 | 19.35 | +2.06% | 50,148 | 96,353,087 |
| 2024-08-12 | 19.03 | 19.19 | 18.76 | 18.96 | -1.25% | 40,470 | 76,622,696 |
| 2024-08-09 | 19.36 | 19.86 | 19.19 | 19.2 | -0.36% | 42,449 | 82,652,239 |
| 2024-08-08 | 19.29 | 19.71 | 18.92 | 19.27 | -1.43% | 54,138 | 103,918,694 |
| 2024-08-07 | 19.58 | 19.84 | 19.37 | 19.55 | +0.26% | 57,294 | 112,181,925 |
| 2024-08-06 | 19.16 | 19.55 | 18.86 | 19.5 | +3.17% | 79,330 | 152,876,491 |
| 2024-08-05 | 19.82 | 20 | 18.83 | 18.9 | -4.64% | 109,452 | 211,026,904 |
| 2024-08-02 | 20.4 | 20.59 | 19.78 | 19.82 | -4.39% | 144,645 | 291,503,565 |
| 2024-08-01 | 19.78 | 21.56 | 19.78 | 20.73 | +5.77% | 220,249 | 464,826,919 |
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：