股票概览
17.12
+2.03%
+0.34
17.02
开盘价
17.25
最高价
16.81
最低价
11,465
成交量
数据更新至: 2024-08-30
技术指标
16.68
MA5 (5日均线)
16.78
MA10 (10日均线)
17.22
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 | 17.02 | 17.25 | 16.81 | 17.12 | +2.03% | 11,465 | 19,583,262 |
| 2024-08-29 | 16.48 | 16.83 | 16.31 | 16.78 | +1.76% | 8,980 | 14,970,631 |
| 2024-08-28 | 16.25 | 16.58 | 16.16 | 16.49 | +1.6% | 10,523 | 17,274,549 |
| 2024-08-27 | 16.73 | 16.77 | 16.23 | 16.23 | -3.22% | 8,259 | 13,590,054 |
| 2024-08-26 | 16.41 | 16.8 | 16.41 | 16.77 | +1.95% | 13,066 | 21,757,438 |
| 2024-08-23 | 16.31 | 16.77 | 16.3 | 16.45 | -0.6% | 13,763 | 22,721,030 |
| 2024-08-22 | 17.07 | 17.68 | 16.4 | 16.55 | -2.24% | 19,874 | 33,806,176 |
| 2024-08-21 | 17.17 | 17.27 | 16.88 | 16.93 | -0.99% | 7,382 | 12,570,260 |
| 2024-08-20 | 17.25 | 17.45 | 17.03 | 17.1 | -1.61% | 7,365 | 12,619,366 |
| 2024-08-19 | 17.5 | 17.58 | 17.36 | 17.38 | -0.69% | 8,167 | 14,260,862 |
| 2024-08-16 | 17.63 | 17.7 | 17.49 | 17.5 | -0.74% | 9,328 | 16,425,129 |
| 2024-08-15 | 17.56 | 17.75 | 17.32 | 17.63 | +0.4% | 8,987 | 15,817,555 |
| 2024-08-14 | 17.53 | 17.6 | 17.4 | 17.56 | +0.34% | 6,562 | 11,500,893 |
| 2024-08-13 | 17.41 | 17.53 | 17.23 | 17.5 | +0.52% | 9,830 | 17,090,254 |
| 2024-08-12 | 17.53 | 17.58 | 17.31 | 17.41 | -1.25% | 8,015 | 13,957,275 |
| 2024-08-09 | 17.8 | 17.9 | 17.61 | 17.63 | -0.11% | 6,063 | 10,737,114 |
| 2024-08-08 | 18.06 | 18.06 | 17.35 | 17.65 | -2.27% | 11,413 | 20,095,026 |
| 2024-08-07 | 17.93 | 18.2 | 17.81 | 18.06 | +0.39% | 9,672 | 17,493,352 |
| 2024-08-06 | 17.79 | 18.11 | 17.67 | 17.99 | +1.35% | 9,720 | 17,373,823 |
| 2024-08-05 | 18.2 | 18.63 | 17.73 | 17.75 | -6.23% | 23,426 | 42,559,118 |
| 2024-08-02 | 19.31 | 19.44 | 18.91 | 18.93 | -1.1% | 16,481 | 31,624,057 |
| 2024-08-01 | 19.16 | 19.33 | 19.02 | 19.14 | 0% | 12,035 | 23,078,837 |
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：