股票概览
20.6
+6.46%
+1.25
19.35
开盘价
20.68
最高价
19.35
最低价
18,409
成交量
数据更新至: 2024-08-30
技术指标
19.26
MA5 (5日均线)
19.03
MA10 (10日均线)
19.05
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 | 19.35 | 20.68 | 19.35 | 20.6 | +6.46% | 18,409 | 37,275,382 |
| 2024-08-29 | 18.73 | 19.6 | 18.56 | 19.35 | +3.7% | 8,506 | 16,324,446 |
| 2024-08-28 | 18.47 | 18.83 | 18.38 | 18.66 | +0.59% | 4,175 | 7,777,039 |
| 2024-08-27 | 19.18 | 19.48 | 18.5 | 18.55 | -3.18% | 7,787 | 14,690,779 |
| 2024-08-26 | 18.98 | 19.55 | 18.86 | 19.16 | +1.22% | 7,050 | 13,541,188 |
| 2024-08-23 | 18.99 | 19.22 | 18.54 | 18.93 | -0.94% | 6,897 | 13,053,793 |
| 2024-08-22 | 18.99 | 19.45 | 18.7 | 19.11 | +0.16% | 6,360 | 12,146,315 |
| 2024-08-21 | 18.33 | 19.38 | 18.14 | 19.08 | +4.26% | 11,092 | 21,054,317 |
| 2024-08-20 | 18.55 | 18.71 | 18.17 | 18.3 | -1.35% | 7,168 | 13,154,342 |
| 2024-08-19 | 18.88 | 19.6 | 18.52 | 18.55 | -3.69% | 8,345 | 15,728,262 |
| 2024-08-16 | 19.17 | 19.68 | 19.17 | 19.26 | -0.21% | 7,015 | 13,647,274 |
| 2024-08-15 | 19.62 | 19.86 | 19.29 | 19.3 | -1.53% | 6,865 | 13,388,151 |
| 2024-08-14 | 19.42 | 19.75 | 19.22 | 19.6 | +0.51% | 7,780 | 15,175,863 |
| 2024-08-13 | 19.2 | 19.53 | 18.96 | 19.5 | +1.46% | 8,940 | 17,185,544 |
| 2024-08-12 | 19.25 | 19.45 | 18.92 | 19.22 | -1.03% | 9,852 | 18,918,583 |
| 2024-08-09 | 18.41 | 19.66 | 17.78 | 19.42 | +2.16% | 28,134 | 53,142,774 |
| 2024-08-08 | 18.75 | 19.21 | 18.28 | 19.01 | +0.96% | 11,368 | 21,354,064 |
| 2024-08-07 | 18.7 | 18.88 | 18.42 | 18.83 | +1.29% | 11,181 | 20,921,007 |
| 2024-08-06 | 18.24 | 18.73 | 18.11 | 18.59 | +3.62% | 20,380 | 37,582,539 |
| 2024-08-05 | 19.19 | 19.49 | 17.89 | 17.94 | -8.05% | 23,481 | 43,347,056 |
| 2024-08-02 | 19.75 | 19.97 | 19.45 | 19.51 | -2.11% | 6,727 | 13,222,631 |
| 2024-08-01 | 20.22 | 20.35 | 19.8 | 19.93 | -1.53% | 11,613 | 23,185,055 |
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：