股票概览
17.26
+4.92%
+0.81
16.48
开盘价
17.6
最高价
16.36
最低价
76,068
成交量
数据更新至: 2024-08-30
技术指标
16.68
MA5 (5日均线)
17.15
MA10 (10日均线)
17.45
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 | 16.48 | 17.6 | 16.36 | 17.26 | +4.92% | 76,068 | 130,828,478 |
| 2024-08-29 | 16.15 | 16.6 | 15.86 | 16.45 | +1.29% | 46,514 | 75,823,541 |
| 2024-08-28 | 16.28 | 16.57 | 15.87 | 16.24 | -0.55% | 47,254 | 76,386,495 |
| 2024-08-27 | 17.1 | 17.1 | 16.2 | 16.33 | -4.56% | 60,151 | 99,227,597 |
| 2024-08-26 | 16.75 | 17.53 | 16.59 | 17.11 | +1.24% | 63,110 | 107,767,364 |
| 2024-08-23 | 17.02 | 17.55 | 16.74 | 16.9 | -2.09% | 70,040 | 119,314,629 |
| 2024-08-22 | 17.9 | 18.39 | 17.05 | 17.26 | -5.84% | 93,614 | 165,294,780 |
| 2024-08-21 | 17.2 | 19.65 | 17.19 | 18.33 | +4.56% | 139,254 | 254,924,669 |
| 2024-08-20 | 18.15 | 18.34 | 17.4 | 17.53 | -2.93% | 114,223 | 204,860,736 |
| 2024-08-19 | 19.01 | 19.35 | 17.94 | 18.06 | -8.32% | 142,365 | 262,516,756 |
| 2024-08-16 | 20.41 | 20.65 | 19.61 | 19.7 | -7.51% | 225,360 | 453,496,566 |
| 2024-08-15 | 18.25 | 21.8 | 18.17 | 21.3 | +15.57% | 265,121 | 518,682,608 |
| 2024-08-14 | 16.51 | 19.7 | 16.42 | 18.43 | +11.9% | 142,936 | 254,976,213 |
| 2024-08-13 | 16.29 | 16.56 | 16.2 | 16.47 | +0.12% | 29,124 | 47,653,685 |
| 2024-08-12 | 16.55 | 16.9 | 16.21 | 16.45 | -3.18% | 45,640 | 75,162,181 |
| 2024-08-09 | 17.31 | 17.49 | 16.98 | 16.99 | -1.16% | 27,116 | 46,616,158 |
| 2024-08-08 | 17.49 | 17.5 | 16.85 | 17.19 | -2.05% | 42,766 | 73,289,643 |
| 2024-08-07 | 17.39 | 18.07 | 17.16 | 17.55 | +1.92% | 56,558 | 99,564,883 |
| 2024-08-06 | 16.55 | 17.29 | 16.55 | 17.22 | +6.1% | 58,659 | 99,450,357 |
| 2024-08-05 | 17.35 | 17.62 | 16.2 | 16.23 | -7.52% | 60,132 | 101,179,378 |
| 2024-08-02 | 17.98 | 18.24 | 17.54 | 17.55 | -3.84% | 38,318 | 68,446,159 |
| 2024-08-01 | 18.15 | 18.45 | 17.88 | 18.25 | +0.88% | 45,910 | 83,558,343 |
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：