股票概览
19.08
+0.9%
+0.17
18.63
开盘价
19.47
最高价
18.63
最低价
11,809
成交量
数据更新至: 2024-08-30
技术指标
18.66
MA5 (5日均线)
18.95
MA10 (10日均线)
19.94
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 | 18.63 | 19.47 | 18.63 | 19.08 | +0.9% | 11,809 | 22,728,193 |
| 2024-08-29 | 18.14 | 19.26 | 18.11 | 18.91 | +3.22% | 12,508 | 23,503,551 |
| 2024-08-28 | 17.5 | 18.44 | 17.49 | 18.32 | +2.23% | 9,240 | 16,772,427 |
| 2024-08-27 | 18.8 | 18.8 | 17.85 | 17.92 | -6.03% | 14,075 | 25,585,221 |
| 2024-08-26 | 18.58 | 19.29 | 18.55 | 19.07 | +1.06% | 5,522 | 10,509,254 |
| 2024-08-23 | 18.51 | 19.32 | 18.5 | 18.87 | -2.73% | 10,170 | 19,264,446 |
| 2024-08-22 | 19.41 | 19.73 | 19.26 | 19.4 | 0% | 9,035 | 17,625,297 |
| 2024-08-21 | 18.86 | 19.52 | 18.82 | 19.4 | +1.78% | 10,863 | 20,886,247 |
| 2024-08-20 | 19.47 | 19.59 | 18.92 | 19.06 | -2.01% | 11,484 | 22,025,102 |
| 2024-08-19 | 20.1 | 20.1 | 19.42 | 19.45 | -3.23% | 10,670 | 21,012,181 |
| 2024-08-16 | 20.35 | 20.62 | 20.06 | 20.1 | -1.23% | 8,458 | 17,142,672 |
| 2024-08-15 | 20.19 | 20.55 | 19.8 | 20.35 | +0.05% | 14,137 | 28,633,287 |
| 2024-08-14 | 20.25 | 20.72 | 20.22 | 20.34 | -1.41% | 5,351 | 10,923,717 |
| 2024-08-13 | 20.37 | 20.74 | 20.2 | 20.63 | +0.54% | 7,676 | 15,700,296 |
| 2024-08-12 | 20.89 | 21 | 20.01 | 20.52 | -2.7% | 8,908 | 18,190,809 |
| 2024-08-09 | 21.6 | 22.17 | 21.05 | 21.09 | -2.36% | 10,158 | 21,744,711 |
| 2024-08-08 | 22.3 | 22.5 | 21.38 | 21.6 | -4.13% | 17,188 | 37,261,287 |
| 2024-08-07 | 21.22 | 23.05 | 21.22 | 22.53 | +5.43% | 25,341 | 56,854,159 |
| 2024-08-06 | 20.99 | 21.49 | 20.82 | 21.37 | +3.19% | 13,868 | 29,429,065 |
| 2024-08-05 | 22.06 | 22.37 | 20.6 | 20.71 | -6.59% | 21,778 | 46,751,362 |
| 2024-08-02 | 22.96 | 23.5 | 22.12 | 22.17 | -3.94% | 22,176 | 50,576,411 |
| 2024-08-01 | 22.63 | 23.5 | 22.63 | 23.08 | +2.26% | 22,153 | 51,259,365 |
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：