股票概览
18.17
+3.41%
+0.6
17.54
开盘价
18.45
最高价
17.51
最低价
55,579
成交量
数据更新至: 2024-08-30
技术指标
17.57
MA5 (5日均线)
17.94
MA10 (10日均线)
18.56
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 | 17.54 | 18.45 | 17.51 | 18.17 | +3.41% | 55,579 | 100,684,702 |
| 2024-08-29 | 17.1 | 17.64 | 17.08 | 17.57 | +2.27% | 35,532 | 61,974,467 |
| 2024-08-28 | 17.26 | 17.34 | 17.05 | 17.18 | -0.06% | 23,405 | 40,236,187 |
| 2024-08-27 | 17.7 | 17.72 | 17.15 | 17.19 | -3.05% | 42,033 | 72,956,656 |
| 2024-08-26 | 17.84 | 18 | 17.71 | 17.73 | -0.62% | 27,947 | 49,796,240 |
| 2024-08-23 | 17.77 | 17.95 | 17.3 | 17.84 | -1% | 62,066 | 109,385,957 |
| 2024-08-22 | 18.41 | 18.5 | 17.96 | 18.02 | -1.58% | 36,896 | 66,830,927 |
| 2024-08-21 | 18.5 | 18.7 | 18.3 | 18.31 | -1.13% | 30,600 | 56,552,916 |
| 2024-08-20 | 18.84 | 18.9 | 18.49 | 18.52 | -1.65% | 38,395 | 71,532,335 |
| 2024-08-19 | 18.83 | 19.15 | 18.68 | 18.83 | -0.26% | 36,112 | 68,295,154 |
| 2024-08-16 | 19.25 | 19.33 | 18.88 | 18.88 | -1.46% | 40,083 | 76,625,809 |
| 2024-08-15 | 18.89 | 19.48 | 18.8 | 19.16 | +1.27% | 52,647 | 101,129,864 |
| 2024-08-14 | 19.15 | 19.19 | 18.9 | 18.92 | -1.56% | 32,115 | 61,012,069 |
| 2024-08-13 | 19.1 | 19.33 | 18.89 | 19.22 | +0.47% | 44,177 | 84,434,950 |
| 2024-08-12 | 19.35 | 19.62 | 18.97 | 19.13 | -1.95% | 46,810 | 90,167,885 |
| 2024-08-09 | 19.91 | 20.07 | 19.5 | 19.51 | -0.1% | 66,788 | 132,427,333 |
| 2024-08-08 | 19.25 | 19.75 | 19.03 | 19.53 | +0.77% | 55,060 | 107,074,380 |
| 2024-08-07 | 19.3 | 19.78 | 19.03 | 19.38 | +0.83% | 66,191 | 128,495,709 |
| 2024-08-06 | 19.17 | 19.35 | 18.79 | 19.22 | +2.13% | 64,418 | 122,785,752 |
| 2024-08-05 | 19.75 | 20.03 | 18.82 | 18.82 | -5.38% | 90,194 | 174,347,669 |
| 2024-08-02 | 19.98 | 20.54 | 19.85 | 19.89 | -2.02% | 76,254 | 153,931,481 |
| 2024-08-01 | 20.26 | 20.63 | 20.07 | 20.3 | +0.1% | 94,258 | 191,719,678 |
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：