股票概览
18.44
-1.13%
-0.21
18.36
开盘价
18.72
最高价
17.93
最低价
22,892
成交量
数据更新至: 2024-08-30
技术指标
18.41
MA5 (5日均线)
19.20
MA10 (10日均线)
19.62
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 | 18.36 | 18.72 | 17.93 | 18.44 | -1.13% | 22,892 | 42,146,468 |
| 2024-08-29 | 18.33 | 18.86 | 18.16 | 18.65 | +1.52% | 14,621 | 27,121,255 |
| 2024-08-28 | 18.04 | 18.57 | 17.63 | 18.37 | +0.66% | 16,300 | 29,728,997 |
| 2024-08-27 | 18.24 | 19.59 | 18.03 | 18.25 | -0.38% | 31,320 | 58,316,553 |
| 2024-08-26 | 18.09 | 18.58 | 17.23 | 18.32 | -3.78% | 29,995 | 54,675,425 |
| 2024-08-23 | 20.67 | 20.68 | 18.87 | 19.04 | -9.2% | 65,067 | 126,869,289 |
| 2024-08-22 | 21.18 | 22.65 | 20.93 | 20.97 | -0.99% | 79,706 | 174,332,826 |
| 2024-08-21 | 19.27 | 21.18 | 19.02 | 21.18 | +10.03% | 38,686 | 79,779,890 |
| 2024-08-20 | 19.45 | 19.48 | 19.01 | 19.25 | -1.33% | 6,610 | 12,678,234 |
| 2024-08-19 | 19.45 | 19.59 | 19.24 | 19.51 | +0.41% | 8,473 | 16,452,902 |
| 2024-08-16 | 19.56 | 19.78 | 19.36 | 19.43 | -0.87% | 8,544 | 16,670,155 |
| 2024-08-15 | 19.76 | 20.02 | 19.48 | 19.6 | -0.81% | 7,494 | 14,783,874 |
| 2024-08-14 | 20.11 | 20.13 | 19.7 | 19.76 | -2.08% | 6,419 | 12,764,392 |
| 2024-08-13 | 20.48 | 20.48 | 19.9 | 20.18 | -1.37% | 6,176 | 12,430,010 |
| 2024-08-12 | 20.3 | 20.68 | 20.2 | 20.46 | +0.59% | 6,927 | 14,185,909 |
| 2024-08-09 | 20.49 | 20.65 | 20.2 | 20.34 | -0.25% | 4,406 | 8,964,560 |
| 2024-08-08 | 20.06 | 20.54 | 20.06 | 20.39 | +1.04% | 4,882 | 9,953,092 |
| 2024-08-07 | 20.24 | 20.42 | 19.99 | 20.18 | -0.49% | 4,915 | 9,934,152 |
| 2024-08-06 | 20.13 | 20.28 | 19.96 | 20.28 | +2.42% | 6,238 | 12,547,117 |
| 2024-08-05 | 20.2 | 20.75 | 19.76 | 19.8 | -2.51% | 10,109 | 20,391,877 |
| 2024-08-02 | 20.23 | 20.8 | 19.91 | 20.31 | +0.4% | 7,612 | 15,586,587 |
| 2024-08-01 | 20.29 | 20.4 | 19.98 | 20.23 | +0.25% | 7,487 | 15,126,270 |
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：