股票概览
19.56
+1.98%
+0.38
19.17
开盘价
20.06
最高价
19.17
最低价
9,709
成交量
数据更新至: 2024-08-30
技术指标
19.11
MA5 (5日均线)
19.11
MA10 (10日均线)
19.16
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 | 19.17 | 20.06 | 19.17 | 19.56 | +1.98% | 9,709 | 19,206,686 |
| 2024-08-29 | 18.68 | 19.33 | 18.6 | 19.18 | +2.02% | 8,030 | 15,279,984 |
| 2024-08-28 | 18.56 | 19.06 | 18.56 | 18.8 | +0.32% | 6,542 | 12,295,622 |
| 2024-08-27 | 19.07 | 19.35 | 18.64 | 18.74 | -2.7% | 9,232 | 17,436,097 |
| 2024-08-26 | 18.9 | 19.44 | 18.74 | 19.26 | +1.74% | 9,828 | 18,875,588 |
| 2024-08-23 | 17.62 | 19.23 | 17.62 | 18.93 | +0.16% | 12,160 | 22,809,832 |
| 2024-08-22 | 19.25 | 19.28 | 18.88 | 18.9 | -1.82% | 7,516 | 14,303,683 |
| 2024-08-21 | 18.66 | 19.7 | 18.65 | 19.25 | +1.42% | 12,355 | 23,950,793 |
| 2024-08-20 | 19.46 | 19.6 | 18.92 | 18.98 | -2.52% | 9,077 | 17,464,004 |
| 2024-08-19 | 20.4 | 20.47 | 19.45 | 19.47 | -2.36% | 13,719 | 27,077,887 |
| 2024-08-16 | 19.76 | 20.65 | 19.61 | 19.94 | +1.32% | 15,690 | 31,601,603 |
| 2024-08-15 | 19.13 | 19.9 | 18.92 | 19.68 | +2.45% | 17,318 | 33,966,710 |
| 2024-08-14 | 20.33 | 20.33 | 19.14 | 19.21 | -1.28% | 11,947 | 23,129,389 |
| 2024-08-13 | 18.85 | 19.46 | 18.85 | 19.46 | +2.21% | 12,184 | 23,401,807 |
| 2024-08-12 | 19.29 | 19.46 | 18.94 | 19.04 | -1.96% | 17,111 | 32,792,268 |
| 2024-08-09 | 19.1 | 19.87 | 19.1 | 19.42 | +2.05% | 25,073 | 48,994,959 |
| 2024-08-08 | 19.19 | 19.3 | 18.61 | 19.03 | -0.89% | 11,626 | 22,044,489 |
| 2024-08-07 | 18.98 | 19.36 | 18.8 | 19.2 | +0.63% | 11,703 | 22,393,046 |
| 2024-08-06 | 18.49 | 19.08 | 18.26 | 19.08 | +5.88% | 20,589 | 38,630,433 |
| 2024-08-05 | 19.32 | 19.4 | 18.02 | 18.02 | -7.11% | 23,271 | 43,362,933 |
| 2024-08-02 | 20.07 | 20.41 | 19.4 | 19.4 | -4.62% | 20,033 | 39,677,625 |
| 2024-08-01 | 20.9 | 21.05 | 20 | 20.34 | -2.12% | 17,759 | 36,429,916 |
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：