股票概览
17.84
-0.61%
-0.11
17.89
开盘价
18.12
最高价
17.75
最低价
8,442
成交量
数据更新至: 2024-08-30
技术指标
17.79
MA5 (5日均线)
17.89
MA10 (10日均线)
18.12
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 | 17.89 | 18.12 | 17.75 | 17.84 | -0.61% | 8,442 | 15,155,301 |
| 2024-08-29 | 17.48 | 18.19 | 17.35 | 17.95 | +2.69% | 6,694 | 12,008,758 |
| 2024-08-28 | 17.75 | 17.97 | 17.46 | 17.48 | -2.18% | 5,381 | 9,507,743 |
| 2024-08-27 | 17.64 | 18.04 | 17.64 | 17.87 | +0.39% | 4,359 | 7,788,384 |
| 2024-08-26 | 17.49 | 17.87 | 17.28 | 17.8 | +1.77% | 3,798 | 6,709,941 |
| 2024-08-23 | 17.63 | 17.7 | 17.3 | 17.49 | -1.35% | 5,841 | 10,220,567 |
| 2024-08-22 | 17.76 | 17.95 | 17.44 | 17.73 | -0.28% | 7,891 | 13,932,240 |
| 2024-08-21 | 17.95 | 18.17 | 17.6 | 17.78 | -1.39% | 15,709 | 28,035,614 |
| 2024-08-20 | 18.79 | 18.81 | 17.8 | 18.03 | -4.55% | 13,280 | 24,160,296 |
| 2024-08-19 | 19.22 | 19.22 | 18.78 | 18.89 | -1.05% | 8,160 | 15,417,398 |
| 2024-08-16 | 18.37 | 19.2 | 18.16 | 19.09 | +3.92% | 20,213 | 38,165,075 |
| 2024-08-15 | 18.32 | 18.63 | 18.18 | 18.37 | +0.27% | 5,554 | 10,227,304 |
| 2024-08-14 | 18.7 | 18.79 | 18.3 | 18.32 | -2.03% | 6,656 | 12,255,626 |
| 2024-08-13 | 18.45 | 18.76 | 18.12 | 18.7 | +1.41% | 13,240 | 24,513,990 |
| 2024-08-12 | 17.71 | 18.76 | 17.58 | 18.44 | +3.48% | 18,132 | 33,235,295 |
| 2024-08-09 | 18.3 | 18.5 | 17.75 | 17.82 | -2.46% | 10,656 | 19,148,904 |
| 2024-08-08 | 18.08 | 18.42 | 17.91 | 18.27 | +1.05% | 10,299 | 18,709,643 |
| 2024-08-07 | 18.55 | 18.64 | 18.05 | 18.08 | -2.01% | 9,044 | 16,435,725 |
| 2024-08-06 | 17.95 | 18.48 | 17.77 | 18.45 | +2.79% | 16,485 | 30,142,426 |
| 2024-08-05 | 17.8 | 18.35 | 17.55 | 17.95 | +1.58% | 19,010 | 34,400,647 |
| 2024-08-02 | 17.2 | 17.99 | 17.1 | 17.67 | +2.43% | 15,687 | 27,819,975 |
| 2024-08-01 | 17.46 | 17.65 | 17.17 | 17.25 | -0.98% | 11,911 | 20,804,632 |
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：