股票概览
19.68
+2.23%
+0.43
19.2
开盘价
19.98
最高价
19.16
最低价
86,887
成交量
数据更新至: 2024-08-30
技术指标
18.80
MA5 (5日均线)
18.90
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 | 19.2 | 19.98 | 19.16 | 19.68 | +2.23% | 86,887 | 171,160,404 |
| 2024-08-29 | 18.14 | 19.44 | 18 | 19.25 | +5.6% | 92,866 | 176,195,398 |
| 2024-08-28 | 18.11 | 18.37 | 17.86 | 18.23 | +0.5% | 40,530 | 73,553,684 |
| 2024-08-27 | 18.75 | 18.75 | 18.1 | 18.14 | -2.89% | 47,423 | 86,994,852 |
| 2024-08-26 | 18.61 | 19.02 | 18.61 | 18.68 | +0.16% | 43,530 | 81,769,820 |
| 2024-08-23 | 18.4 | 18.67 | 18.28 | 18.65 | +1.3% | 47,965 | 88,745,277 |
| 2024-08-22 | 18.67 | 18.78 | 18.39 | 18.41 | -1.45% | 52,553 | 97,406,835 |
| 2024-08-21 | 19.28 | 19.46 | 18.59 | 18.68 | -3.56% | 86,108 | 162,955,797 |
| 2024-08-20 | 20.18 | 20.18 | 19.32 | 19.37 | -2.91% | 61,162 | 119,841,460 |
| 2024-08-19 | 19.94 | 20.25 | 19.77 | 19.95 | +0.1% | 50,807 | 101,695,565 |
| 2024-08-16 | 20.55 | 20.63 | 19.9 | 19.93 | -2.73% | 80,799 | 163,110,464 |
| 2024-08-15 | 20.42 | 20.84 | 20.24 | 20.49 | +0.1% | 68,632 | 140,934,121 |
| 2024-08-14 | 21.06 | 21.18 | 20.46 | 20.47 | -2.76% | 63,160 | 130,841,784 |
| 2024-08-13 | 21.11 | 21.36 | 20.65 | 21.05 | -0.28% | 67,536 | 141,418,303 |
| 2024-08-12 | 21.76 | 21.76 | 20.98 | 21.11 | -3.39% | 77,665 | 165,401,320 |
| 2024-08-09 | 22.58 | 22.74 | 21.85 | 21.85 | -1.44% | 75,895 | 168,823,981 |
| 2024-08-08 | 22.14 | 22.65 | 21.75 | 22.17 | -0.54% | 86,802 | 192,728,822 |
| 2024-08-07 | 22.55 | 22.6 | 22.25 | 22.29 | -1.15% | 48,277 | 108,118,208 |
| 2024-08-06 | 22.9 | 23.03 | 22.25 | 22.55 | +0.53% | 65,760 | 147,884,606 |
| 2024-08-05 | 23.29 | 23.67 | 22.43 | 22.43 | -5.16% | 111,149 | 255,915,701 |
| 2024-08-02 | 23.79 | 24.4 | 23.55 | 23.65 | -2.03% | 108,094 | 258,501,465 |
| 2024-08-01 | 23.53 | 24.75 | 23.5 | 24.14 | +2.59% | 182,135 | 440,073,628 |
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：