股票概览
19.13
+2.46%
+0.46
18.69
开盘价
19.55
最高价
18.59
最低价
28,488
成交量
数据更新至: 2024-08-30
技术指标
18.64
MA5 (5日均线)
18.12
MA10 (10日均线)
18.00
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 | 18.69 | 19.55 | 18.59 | 19.13 | +2.46% | 28,488 | 54,390,352 |
| 2024-08-29 | 18.3 | 18.93 | 17.93 | 18.67 | +3.04% | 29,766 | 55,062,942 |
| 2024-08-28 | 18.21 | 18.49 | 17.88 | 18.12 | -2% | 22,827 | 41,209,412 |
| 2024-08-27 | 18.64 | 18.99 | 18.32 | 18.49 | -1.65% | 25,169 | 46,639,438 |
| 2024-08-26 | 17.87 | 20.16 | 17.87 | 18.8 | +7.43% | 47,290 | 90,529,996 |
| 2024-08-23 | 18.5 | 18.53 | 17.43 | 17.5 | -6.96% | 31,941 | 56,816,274 |
| 2024-08-22 | 17.52 | 19.7 | 17.39 | 18.81 | +8.17% | 49,633 | 92,781,690 |
| 2024-08-21 | 16.96 | 17.93 | 16.86 | 17.39 | +2.54% | 17,681 | 30,871,021 |
| 2024-08-20 | 17.26 | 17.54 | 16.85 | 16.96 | -2.14% | 8,768 | 15,034,789 |
| 2024-08-19 | 17.28 | 17.55 | 16.87 | 17.33 | +1.23% | 9,747 | 16,807,486 |
| 2024-08-16 | 17.62 | 17.68 | 17.12 | 17.12 | -1.89% | 9,547 | 16,526,370 |
| 2024-08-15 | 17.33 | 17.77 | 17.1 | 17.45 | +0.87% | 12,735 | 22,232,107 |
| 2024-08-14 | 17.69 | 17.89 | 17.27 | 17.3 | -1.98% | 8,900 | 15,508,359 |
| 2024-08-13 | 17.77 | 17.8 | 17.26 | 17.65 | +0.28% | 12,280 | 21,536,782 |
| 2024-08-12 | 17.96 | 18.18 | 17.52 | 17.6 | -1.84% | 9,494 | 16,822,532 |
| 2024-08-09 | 18.47 | 18.57 | 17.93 | 17.93 | -2.29% | 10,859 | 19,724,635 |
| 2024-08-08 | 18.57 | 18.63 | 18.06 | 18.35 | -1.5% | 11,105 | 20,372,142 |
| 2024-08-07 | 18.65 | 18.87 | 18.33 | 18.63 | 0% | 9,503 | 17,663,067 |
| 2024-08-06 | 18.53 | 18.95 | 18.38 | 18.63 | +3.21% | 14,011 | 26,114,847 |
| 2024-08-05 | 18.75 | 19.26 | 18.05 | 18.05 | -4.24% | 20,329 | 37,924,011 |
| 2024-08-02 | 18.99 | 19.4 | 18.78 | 18.85 | -1.31% | 12,481 | 23,799,932 |
| 2024-08-01 | 19.15 | 19.3 | 19.01 | 19.1 | -0.05% | 12,628 | 24,173,977 |
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：