股票概览
19.81
+2.17%
+0.42
19.41
开盘价
20.04
最高价
19.35
最低价
61,906
成交量
数据更新至: 2024-08-30
技术指标
19.17
MA5 (5日均线)
19.20
MA10 (10日均线)
19.48
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 | 19.41 | 20.04 | 19.35 | 19.81 | +2.17% | 61,906 | 122,720,200 |
| 2024-08-29 | 19.09 | 19.47 | 19.02 | 19.39 | +0.99% | 45,566 | 88,150,413 |
| 2024-08-28 | 18.61 | 19.39 | 18.58 | 19.2 | +3.67% | 68,040 | 129,696,065 |
| 2024-08-27 | 18.95 | 19.01 | 18.51 | 18.52 | -2.22% | 29,419 | 55,042,382 |
| 2024-08-26 | 18.8 | 19.1 | 18.66 | 18.94 | +0.21% | 25,196 | 47,716,254 |
| 2024-08-23 | 18.71 | 19.02 | 18.59 | 18.9 | +0.96% | 32,776 | 61,683,750 |
| 2024-08-22 | 19.21 | 19.33 | 18.7 | 18.72 | -2.85% | 41,130 | 77,788,712 |
| 2024-08-21 | 19.5 | 19.74 | 19.24 | 19.27 | -1.23% | 29,741 | 57,761,469 |
| 2024-08-20 | 19.86 | 19.89 | 19.48 | 19.51 | -1.32% | 30,701 | 60,134,603 |
| 2024-08-19 | 19.72 | 19.95 | 19.68 | 19.77 | +0.3% | 22,606 | 44,822,164 |
| 2024-08-16 | 19.88 | 19.95 | 19.68 | 19.71 | -0.86% | 26,257 | 51,989,609 |
| 2024-08-15 | 19.72 | 20.2 | 19.54 | 19.88 | +0.81% | 52,704 | 105,078,078 |
| 2024-08-14 | 19.45 | 19.92 | 19.37 | 19.72 | +1.39% | 45,241 | 88,966,072 |
| 2024-08-13 | 19.5 | 19.52 | 19.23 | 19.45 | +0.26% | 24,154 | 46,764,341 |
| 2024-08-12 | 19.6 | 19.69 | 19.35 | 19.4 | -1.32% | 30,204 | 58,758,646 |
| 2024-08-09 | 20.05 | 20.14 | 19.6 | 19.66 | -1.75% | 40,502 | 80,186,453 |
| 2024-08-08 | 19.81 | 20.12 | 19.51 | 20.01 | +0.4% | 49,925 | 98,900,110 |
| 2024-08-07 | 20.11 | 20.22 | 19.9 | 19.93 | -1.04% | 36,879 | 73,818,780 |
| 2024-08-06 | 20.04 | 20.14 | 19.8 | 20.14 | +2.39% | 53,003 | 105,834,258 |
| 2024-08-05 | 19.97 | 20.55 | 19.66 | 19.67 | -1.94% | 71,315 | 142,746,717 |
| 2024-08-02 | 20.46 | 20.78 | 20.03 | 20.06 | -2.72% | 56,526 | 115,198,437 |
| 2024-08-01 | 20.83 | 21.06 | 20.53 | 20.62 | -1.01% | 48,451 | 100,459,810 |
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：