股票概览
18.9
+1.12%
+0.21
18.61
开盘价
19.3
最高价
18.21
最低价
3,478
成交量
数据更新至: 2024-08-30
技术指标
19.03
MA5 (5日均线)
19.30
MA10 (10日均线)
19.78
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 | 18.61 | 19.3 | 18.21 | 18.9 | +1.12% | 3,478 | 6,581,105 |
| 2024-08-29 | 18.41 | 18.85 | 17.65 | 18.69 | -2.55% | 6,301 | 11,419,560 |
| 2024-08-28 | 18.69 | 19.38 | 18.69 | 19.18 | +1.21% | 1,154 | 2,205,808 |
| 2024-08-27 | 19.31 | 19.44 | 18.8 | 18.95 | -2.52% | 1,552 | 2,951,258 |
| 2024-08-26 | 18.99 | 19.97 | 18.82 | 19.44 | +2.86% | 1,251 | 2,412,877 |
| 2024-08-23 | 19.2 | 19.43 | 18.87 | 18.9 | -1.56% | 1,716 | 3,269,765 |
| 2024-08-22 | 19.71 | 19.97 | 19.14 | 19.2 | -3.18% | 1,986 | 3,876,379 |
| 2024-08-21 | 19.86 | 20.17 | 19.66 | 19.83 | -0.45% | 640 | 1,269,626 |
| 2024-08-20 | 20.2 | 20.2 | 19.83 | 19.92 | -0.45% | 1,509 | 3,004,932 |
| 2024-08-19 | 20.02 | 20.36 | 19.87 | 20.01 | -0.74% | 1,262 | 2,534,859 |
| 2024-08-16 | 20.32 | 20.49 | 20.14 | 20.16 | -0.84% | 1,081 | 2,190,406 |
| 2024-08-15 | 20.35 | 20.65 | 20.03 | 20.33 | -0.15% | 2,304 | 4,685,212 |
| 2024-08-14 | 20.36 | 20.59 | 20.27 | 20.36 | 0% | 1,053 | 2,145,506 |
| 2024-08-13 | 19.93 | 20.36 | 19.89 | 20.36 | +1.55% | 1,437 | 2,898,725 |
| 2024-08-12 | 20.2 | 20.2 | 19.58 | 20.05 | -0.69% | 1,940 | 3,879,328 |
| 2024-08-09 | 20.47 | 20.69 | 20.12 | 20.19 | +0.15% | 1,686 | 3,415,621 |
| 2024-08-08 | 20.53 | 20.58 | 20 | 20.16 | -1.8% | 2,484 | 5,031,432 |
| 2024-08-07 | 20.5 | 20.97 | 20.41 | 20.53 | +0.64% | 2,275 | 4,708,216 |
| 2024-08-06 | 20.05 | 20.5 | 20.03 | 20.4 | +2.2% | 2,478 | 5,012,554 |
| 2024-08-05 | 20.51 | 20.88 | 19.96 | 19.96 | -2.63% | 3,444 | 7,039,414 |
| 2024-08-02 | 20.93 | 21.28 | 20.5 | 20.5 | -2.71% | 3,868 | 8,090,088 |
| 2024-08-01 | 21.06 | 21.32 | 20.91 | 21.07 | +0.19% | 4,270 | 9,004,528 |
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：