股票概览
19.23
0%
0
19.39
开盘价
19.45
最高价
18.95
最低价
2,481
成交量
数据更新至: 2024-08-30
技术指标
18.63
MA5 (5日均线)
18.39
MA10 (10日均线)
18.49
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 | 19.39 | 19.45 | 18.95 | 19.23 | 0% | 2,481 | 4,803,019 |
| 2024-08-29 | 18.46 | 19.42 | 18.27 | 19.23 | +4.68% | 4,326 | 8,248,045 |
| 2024-08-28 | 18.16 | 18.63 | 17.85 | 18.37 | +1.89% | 2,168 | 3,953,697 |
| 2024-08-27 | 18.14 | 18.28 | 18.01 | 18.03 | -1.42% | 663 | 1,202,459 |
| 2024-08-26 | 18.16 | 18.45 | 17.96 | 18.29 | +1.5% | 1,145 | 2,092,982 |
| 2024-08-23 | 18.3 | 18.3 | 17.91 | 18.02 | -0.39% | 1,128 | 2,032,681 |
| 2024-08-22 | 18.29 | 18.36 | 18 | 18.09 | -0.44% | 1,480 | 2,689,365 |
| 2024-08-21 | 18.38 | 18.38 | 18.08 | 18.17 | 0% | 1,387 | 2,530,289 |
| 2024-08-20 | 18.48 | 18.63 | 18.11 | 18.17 | -0.82% | 863 | 1,574,511 |
| 2024-08-19 | 18.5 | 18.68 | 18.28 | 18.32 | -0.97% | 742 | 1,368,306 |
| 2024-08-16 | 18.75 | 18.75 | 18.34 | 18.5 | -0.11% | 1,200 | 2,225,051 |
| 2024-08-15 | 18.75 | 18.75 | 18.1 | 18.52 | +0.33% | 926 | 1,714,070 |
| 2024-08-14 | 18.58 | 18.78 | 18.4 | 18.46 | -0.05% | 1,255 | 2,327,307 |
| 2024-08-13 | 18.58 | 18.58 | 18.21 | 18.47 | +0.76% | 904 | 1,658,995 |
| 2024-08-12 | 18.49 | 18.8 | 18.32 | 18.33 | -0.92% | 1,408 | 2,597,482 |
| 2024-08-09 | 18.96 | 18.96 | 18.5 | 18.5 | -1.18% | 1,795 | 3,353,611 |
| 2024-08-08 | 19.08 | 19.08 | 18.65 | 18.72 | -0.85% | 1,016 | 1,911,256 |
| 2024-08-07 | 18.77 | 19.2 | 18.77 | 18.88 | -0.05% | 842 | 1,594,443 |
| 2024-08-06 | 18.98 | 19.13 | 18.7 | 18.89 | +1.56% | 735 | 1,387,509 |
| 2024-08-05 | 19.29 | 19.48 | 18.6 | 18.6 | -3.13% | 1,722 | 3,267,037 |
| 2024-08-02 | 19.4 | 19.55 | 19.18 | 19.2 | -1.03% | 1,296 | 2,506,376 |
| 2024-08-01 | 19.37 | 19.58 | 19.33 | 19.4 | +0.1% | 1,574 | 3,065,075 |
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：