股票概览
17.56
+1.5%
+0.26
17.28
开盘价
17.73
最高价
17.19
最低价
10,825
成交量
数据更新至: 2024-08-30
技术指标
17.03
MA5 (5日均线)
16.99
MA10 (10日均线)
17.34
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 | 17.28 | 17.73 | 17.19 | 17.56 | +1.5% | 10,825 | 18,965,353 |
| 2024-08-29 | 17 | 17.43 | 17 | 17.3 | +2.06% | 10,120 | 17,457,544 |
| 2024-08-28 | 16.63 | 17.05 | 16.52 | 16.95 | +2.05% | 6,561 | 11,065,570 |
| 2024-08-27 | 16.76 | 16.85 | 16.52 | 16.61 | -0.78% | 3,646 | 6,074,432 |
| 2024-08-26 | 16.25 | 16.79 | 16.25 | 16.74 | +2.26% | 5,525 | 9,208,579 |
| 2024-08-23 | 16.72 | 16.72 | 16.22 | 16.37 | -2.03% | 7,548 | 12,397,474 |
| 2024-08-22 | 17.03 | 17.04 | 16.7 | 16.71 | -1.65% | 5,580 | 9,394,127 |
| 2024-08-21 | 17.1 | 17.21 | 16.95 | 16.99 | -1.05% | 4,826 | 8,230,606 |
| 2024-08-20 | 17.45 | 17.55 | 17.14 | 17.17 | -1.66% | 5,182 | 8,953,601 |
| 2024-08-19 | 17.44 | 17.73 | 17.33 | 17.46 | -0.91% | 5,246 | 9,200,940 |
| 2024-08-16 | 17.88 | 17.88 | 17.6 | 17.62 | -0.84% | 6,047 | 10,719,856 |
| 2024-08-15 | 17.36 | 17.91 | 17.3 | 17.77 | +2.13% | 13,168 | 23,314,005 |
| 2024-08-14 | 17.41 | 17.67 | 17.34 | 17.4 | -0.06% | 8,872 | 15,528,004 |
| 2024-08-13 | 17.2 | 17.44 | 16.91 | 17.41 | +1.1% | 10,195 | 17,559,943 |
| 2024-08-12 | 17.49 | 17.54 | 17.13 | 17.22 | -0.63% | 7,722 | 13,354,681 |
| 2024-08-09 | 17.53 | 17.74 | 17.33 | 17.33 | -1.48% | 9,785 | 17,179,448 |
| 2024-08-08 | 17.77 | 17.9 | 17.25 | 17.59 | -1.68% | 18,186 | 31,910,571 |
| 2024-08-07 | 18.4 | 18.49 | 17.89 | 17.89 | -3.51% | 29,595 | 53,405,503 |
| 2024-08-06 | 17.7 | 18.88 | 17.7 | 18.54 | +1.7% | 40,174 | 73,735,383 |
| 2024-08-05 | 18.05 | 18.88 | 17.65 | 18.23 | +3.7% | 40,455 | 73,974,838 |
| 2024-08-02 | 17.78 | 17.9 | 17.55 | 17.58 | -1.01% | 8,972 | 15,899,364 |
| 2024-08-01 | 17.83 | 17.92 | 17.65 | 17.76 | -0.34% | 10,299 | 18,287,195 |
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：