股票概览
18.54
+4.04%
+0.72
17.78
开盘价
18.98
最高价
17.72
最低价
438,692
成交量
数据更新至: 2024-08-30
技术指标
17.84
MA5 (5日均线)
17.84
MA10 (10日均线)
17.70
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 | 17.78 | 18.98 | 17.72 | 18.54 | +4.04% | 438,692 | 815,616,308 |
| 2024-08-29 | 17.2 | 17.99 | 16.78 | 17.82 | +2.53% | 246,801 | 432,596,261 |
| 2024-08-28 | 17.31 | 17.55 | 17.22 | 17.38 | +0.23% | 109,342 | 190,026,898 |
| 2024-08-27 | 18.02 | 18.04 | 17.27 | 17.34 | -4.2% | 193,366 | 340,018,011 |
| 2024-08-26 | 17.89 | 18.35 | 17.47 | 18.1 | +1.69% | 199,782 | 358,385,492 |
| 2024-08-23 | 17.67 | 17.98 | 17.3 | 17.8 | +0.23% | 193,783 | 342,918,624 |
| 2024-08-22 | 18.01 | 18.2 | 17.58 | 17.76 | -2.63% | 263,926 | 469,530,643 |
| 2024-08-21 | 17.46 | 18.95 | 17.44 | 18.24 | +3.87% | 387,995 | 709,302,566 |
| 2024-08-20 | 17.8 | 17.95 | 17.45 | 17.56 | -1.57% | 122,266 | 215,889,094 |
| 2024-08-19 | 17.73 | 18.15 | 17.63 | 17.84 | -0.28% | 130,025 | 232,617,923 |
| 2024-08-16 | 17.76 | 18.1 | 17.75 | 17.89 | +0.9% | 178,418 | 319,556,860 |
| 2024-08-15 | 17.55 | 18.09 | 17.42 | 17.73 | +0.51% | 170,525 | 302,997,630 |
| 2024-08-14 | 17.6 | 17.89 | 17.41 | 17.64 | +0.46% | 148,935 | 263,125,004 |
| 2024-08-13 | 17.43 | 17.66 | 17.24 | 17.56 | +0.75% | 97,539 | 170,366,645 |
| 2024-08-12 | 17.49 | 17.69 | 17.3 | 17.43 | -0.85% | 105,177 | 183,831,628 |
| 2024-08-09 | 17.7 | 17.92 | 17.55 | 17.58 | +0.4% | 150,818 | 267,050,288 |
| 2024-08-08 | 17.51 | 17.71 | 17.22 | 17.51 | -0.85% | 144,857 | 252,962,923 |
| 2024-08-07 | 17.39 | 17.93 | 17.27 | 17.66 | +1.73% | 229,990 | 406,021,457 |
| 2024-08-06 | 17.58 | 17.78 | 17.02 | 17.36 | +0.7% | 227,700 | 394,623,626 |
| 2024-08-05 | 18.31 | 18.45 | 17.2 | 17.24 | -7.91% | 431,070 | 766,147,413 |
| 2024-08-02 | 19.15 | 19.38 | 18.65 | 18.72 | -3.41% | 268,433 | 509,381,013 |
| 2024-08-01 | 19.52 | 19.67 | 19.21 | 19.38 | -0.56% | 277,546 | 540,368,223 |
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：