股票概览
18.92
+2.55%
+0.47
18.6
开盘价
19.2
最高价
18.4
最低价
24,833
成交量
数据更新至: 2024-08-30
技术指标
18.42
MA5 (5日均线)
18.74
MA10 (10日均线)
19.61
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 | 18.6 | 19.2 | 18.4 | 18.92 | +2.55% | 24,833 | 46,917,073 |
| 2024-08-29 | 18.11 | 18.52 | 17.98 | 18.45 | +2.05% | 16,410 | 30,060,151 |
| 2024-08-28 | 18.18 | 18.46 | 18.06 | 18.08 | -1.53% | 12,110 | 22,023,977 |
| 2024-08-27 | 18.27 | 18.49 | 18 | 18.36 | +0.27% | 15,592 | 28,514,659 |
| 2024-08-26 | 18.7 | 18.75 | 18.18 | 18.31 | -3.48% | 23,984 | 44,041,846 |
| 2024-08-23 | 18.7 | 19.05 | 18.5 | 18.97 | +1.07% | 12,107 | 22,755,802 |
| 2024-08-22 | 19 | 19.16 | 18.72 | 18.77 | -0.79% | 11,365 | 21,476,352 |
| 2024-08-21 | 19.06 | 19.09 | 18.76 | 18.92 | -0.73% | 8,858 | 16,754,755 |
| 2024-08-20 | 19.61 | 19.66 | 19.05 | 19.06 | -2.71% | 12,389 | 23,855,250 |
| 2024-08-19 | 19.7 | 19.91 | 19.49 | 19.59 | -0.2% | 11,010 | 21,690,713 |
| 2024-08-16 | 19.93 | 20.02 | 19.6 | 19.63 | -1.46% | 12,183 | 24,165,552 |
| 2024-08-15 | 20.21 | 20.3 | 19.86 | 19.92 | -1.43% | 19,437 | 38,952,335 |
| 2024-08-14 | 20.29 | 20.29 | 19.91 | 20.21 | -0.39% | 10,583 | 21,315,255 |
| 2024-08-13 | 20.35 | 20.39 | 19.96 | 20.29 | -0.2% | 10,263 | 20,698,614 |
| 2024-08-12 | 20.45 | 20.53 | 20.23 | 20.33 | -0.59% | 10,826 | 22,040,579 |
| 2024-08-09 | 20.77 | 20.94 | 20.45 | 20.45 | -1.11% | 9,433 | 19,486,738 |
| 2024-08-08 | 20.86 | 20.86 | 20.36 | 20.68 | -0.96% | 18,179 | 37,400,410 |
| 2024-08-07 | 21.06 | 21.15 | 20.6 | 20.88 | -0.95% | 22,733 | 47,566,105 |
| 2024-08-06 | 21.68 | 21.9 | 20.75 | 21.08 | -1.4% | 28,607 | 60,767,972 |
| 2024-08-05 | 22.06 | 22.54 | 21.38 | 21.38 | -4.3% | 19,759 | 43,514,473 |
| 2024-08-02 | 22.94 | 23.1 | 22.01 | 22.34 | -5.38% | 27,672 | 62,101,285 |
| 2024-08-01 | 23.84 | 24.52 | 23.41 | 23.61 | -0.96% | 14,640 | 34,843,325 |
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：