股票概览
20.17
+6.33%
+1.2
19.1
开盘价
20.8
最高价
18.98
最低价
209,475
成交量
数据更新至: 2024-08-30
技术指标
18.80
MA5 (5日均线)
18.83
MA10 (10日均线)
20.17
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 | 19.1 | 20.8 | 18.98 | 20.17 | +6.33% | 209,475 | 419,952,843 |
| 2024-08-29 | 18 | 19.08 | 17.91 | 18.97 | +4.29% | 115,396 | 215,964,510 |
| 2024-08-28 | 18.21 | 18.44 | 18.07 | 18.19 | -0.33% | 58,930 | 107,176,090 |
| 2024-08-27 | 18.39 | 18.54 | 18.15 | 18.25 | -0.82% | 60,429 | 110,730,709 |
| 2024-08-26 | 18.7 | 18.7 | 18.34 | 18.4 | -1.66% | 73,854 | 136,255,117 |
| 2024-08-23 | 18.64 | 19.22 | 18.39 | 18.71 | +1.08% | 81,658 | 153,540,373 |
| 2024-08-22 | 18.78 | 18.99 | 18.45 | 18.51 | -0.86% | 87,851 | 163,719,949 |
| 2024-08-21 | 18.86 | 19.08 | 18.61 | 18.67 | -1.69% | 68,705 | 128,961,428 |
| 2024-08-20 | 19.53 | 19.57 | 18.88 | 18.99 | -2.26% | 107,819 | 205,460,456 |
| 2024-08-19 | 19.6 | 20.12 | 19.42 | 19.43 | -1.57% | 117,321 | 230,823,550 |
| 2024-08-16 | 20.2 | 20.21 | 19.7 | 19.74 | -2.66% | 113,072 | 224,030,505 |
| 2024-08-15 | 20.37 | 20.62 | 19.96 | 20.28 | -0.59% | 141,311 | 285,737,698 |
| 2024-08-14 | 21.31 | 21.39 | 20.36 | 20.4 | -4.63% | 163,172 | 335,830,664 |
| 2024-08-13 | 22.07 | 22.08 | 21.11 | 21.39 | -2.73% | 122,927 | 261,948,789 |
| 2024-08-12 | 21.97 | 22.29 | 21.58 | 21.99 | +0.83% | 114,257 | 251,399,688 |
| 2024-08-09 | 22.35 | 22.48 | 21.77 | 21.81 | -2.63% | 121,227 | 267,298,466 |
| 2024-08-08 | 21.96 | 22.75 | 21.81 | 22.4 | +1.82% | 213,033 | 476,168,387 |
| 2024-08-07 | 22.16 | 22.38 | 21.47 | 22 | -1.12% | 174,497 | 381,740,312 |
| 2024-08-06 | 22.8 | 23 | 21.91 | 22.25 | -2.41% | 368,445 | 818,797,114 |
| 2024-08-05 | 20.6 | 22.8 | 20.56 | 22.8 | +9.99% | 284,593 | 633,459,296 |
| 2024-08-02 | 20.08 | 21.21 | 20.01 | 20.73 | +2.93% | 187,755 | 390,575,384 |
| 2024-08-01 | 21 | 21.21 | 20.09 | 20.14 | -3.82% | 120,426 | 246,466,124 |
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：