股票概览
19.5
+0.57%
+0.11
19.17
开盘价
19.72
最高价
18.69
最低价
21,721
成交量
数据更新至: 2024-08-30
技术指标
19.26
MA5 (5日均线)
19.43
MA10 (10日均线)
20.12
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 | 19.17 | 19.72 | 18.69 | 19.5 | +0.57% | 21,721 | 42,024,897 |
| 2024-08-29 | 19.28 | 19.39 | 19.05 | 19.39 | +0.47% | 6,602 | 12,721,675 |
| 2024-08-28 | 18.95 | 19.4 | 18.86 | 19.3 | +1.85% | 8,057 | 15,484,342 |
| 2024-08-27 | 19.06 | 19.14 | 18.8 | 18.95 | -1.1% | 7,796 | 14,772,506 |
| 2024-08-26 | 18.81 | 19.45 | 18.71 | 19.16 | +1.27% | 13,700 | 26,267,604 |
| 2024-08-23 | 19.65 | 19.7 | 18.89 | 18.92 | -6.01% | 22,322 | 42,603,125 |
| 2024-08-22 | 19.39 | 20.6 | 18.9 | 20.13 | +3.87% | 31,082 | 61,805,400 |
| 2024-08-21 | 19.57 | 19.77 | 19.3 | 19.38 | -1.32% | 8,904 | 17,348,508 |
| 2024-08-20 | 19.94 | 20.1 | 19.54 | 19.64 | -1.5% | 12,968 | 25,564,138 |
| 2024-08-19 | 20.61 | 20.61 | 19.94 | 19.94 | -3.67% | 18,746 | 37,740,775 |
| 2024-08-16 | 20.58 | 21.49 | 20.52 | 20.7 | +0.24% | 24,464 | 51,594,628 |
| 2024-08-15 | 20.61 | 20.93 | 20.31 | 20.65 | +0.05% | 15,840 | 32,592,922 |
| 2024-08-14 | 20.4 | 20.65 | 20.12 | 20.64 | +1.33% | 12,143 | 24,814,057 |
| 2024-08-13 | 20.59 | 20.64 | 20.13 | 20.37 | -1.55% | 9,975 | 20,294,366 |
| 2024-08-12 | 20.32 | 20.69 | 20.11 | 20.69 | +0.88% | 14,068 | 28,801,212 |
| 2024-08-09 | 20.61 | 20.82 | 20.25 | 20.51 | -1.44% | 20,088 | 41,263,505 |
| 2024-08-08 | 20.35 | 20.88 | 20.23 | 20.81 | +0.39% | 22,729 | 46,778,823 |
| 2024-08-07 | 21.5 | 21.59 | 20.59 | 20.73 | -5.64% | 36,450 | 76,022,813 |
| 2024-08-06 | 21.29 | 22.66 | 20.67 | 21.97 | +4.22% | 61,291 | 134,185,652 |
| 2024-08-05 | 20 | 21.08 | 19.99 | 21.08 | +10.02% | 29,930 | 62,929,560 |
| 2024-08-02 | 19.08 | 19.39 | 19.01 | 19.16 | -0.52% | 5,177 | 9,935,530 |
| 2024-08-01 | 19.3 | 19.35 | 19.11 | 19.26 | +0.1% | 7,417 | 14,282,398 |
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：