股票概览
19.72
+4.89%
+0.92
18.77
开盘价
20.15
最高价
18.77
最低价
156,050
成交量
数据更新至: 2024-08-30
技术指标
18.74
MA5 (5日均线)
18.60
MA10 (10日均线)
18.96
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 | 18.77 | 20.15 | 18.77 | 19.72 | +4.89% | 156,050 | 308,592,362 |
| 2024-08-29 | 18.42 | 19.06 | 18.25 | 18.8 | +2.06% | 62,822 | 117,563,719 |
| 2024-08-28 | 18.18 | 18.43 | 18.04 | 18.42 | +1.32% | 46,834 | 85,429,976 |
| 2024-08-27 | 18.46 | 18.54 | 18.14 | 18.18 | -2.21% | 45,396 | 83,090,382 |
| 2024-08-26 | 18.44 | 18.8 | 18.23 | 18.59 | +0.7% | 59,532 | 110,353,120 |
| 2024-08-23 | 19.02 | 19.06 | 18.45 | 18.46 | -2.84% | 77,530 | 144,624,321 |
| 2024-08-22 | 18.12 | 19.88 | 17.83 | 19 | +5.03% | 158,794 | 296,421,836 |
| 2024-08-21 | 18.13 | 18.29 | 18.07 | 18.09 | -0.77% | 38,872 | 70,657,246 |
| 2024-08-20 | 18.41 | 18.67 | 18.2 | 18.23 | -1.35% | 51,042 | 93,625,860 |
| 2024-08-19 | 18.97 | 19.13 | 18.4 | 18.48 | -2.89% | 95,899 | 179,697,458 |
| 2024-08-16 | 19 | 19.34 | 18.76 | 19.03 | +0.16% | 61,681 | 117,591,796 |
| 2024-08-15 | 19 | 19.28 | 18.76 | 19 | +0.11% | 66,877 | 127,399,350 |
| 2024-08-14 | 19.14 | 19.21 | 18.72 | 18.98 | -0.84% | 59,416 | 112,701,102 |
| 2024-08-13 | 18.95 | 19.23 | 18.79 | 19.14 | +1.16% | 50,090 | 95,085,826 |
| 2024-08-12 | 19.1 | 19.2 | 18.77 | 18.92 | -0.94% | 51,444 | 97,365,016 |
| 2024-08-09 | 19.7 | 19.8 | 19.1 | 19.1 | -2.4% | 81,772 | 158,537,037 |
| 2024-08-08 | 19.78 | 19.88 | 19.26 | 19.57 | -1.61% | 77,278 | 151,021,510 |
| 2024-08-07 | 19.87 | 20.19 | 19.73 | 19.89 | +0.1% | 83,037 | 165,502,259 |
| 2024-08-06 | 20.18 | 20.29 | 19.55 | 19.87 | +0.97% | 108,841 | 216,033,290 |
| 2024-08-05 | 20.58 | 21.12 | 19.65 | 19.68 | -5.61% | 162,741 | 329,231,665 |
| 2024-08-02 | 21.63 | 21.72 | 20.82 | 20.85 | -4.18% | 147,333 | 312,619,604 |
| 2024-08-01 | 21.78 | 22.18 | 21.53 | 21.76 | -1.4% | 134,411 | 293,071,790 |
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：