股票概览
17.21
+3.18%
+0.53
16.73
开盘价
17.68
最高价
16.67
最低价
478,871
成交量
数据更新至: 2024-08-30
技术指标
16.90
MA5 (5日均线)
17.37
MA10 (10日均线)
18.10
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 | 16.73 | 17.68 | 16.67 | 17.21 | +3.18% | 478,871 | 825,198,607 |
| 2024-08-29 | 16.6 | 16.81 | 16.41 | 16.68 | -2.06% | 353,290 | 587,921,583 |
| 2024-08-28 | 16.14 | 17.58 | 15.45 | 17.03 | +3.34% | 621,819 | 1,009,497,172 |
| 2024-08-27 | 17 | 17.08 | 16.45 | 16.48 | -3.63% | 241,604 | 403,263,878 |
| 2024-08-26 | 17.19 | 17.29 | 17 | 17.1 | -0.35% | 159,090 | 272,397,071 |
| 2024-08-23 | 17.2 | 17.31 | 16.91 | 17.16 | -0.23% | 218,643 | 374,620,310 |
| 2024-08-22 | 17.9 | 18.15 | 17.13 | 17.2 | -4.18% | 326,100 | 570,130,634 |
| 2024-08-21 | 18.52 | 18.62 | 17.93 | 17.95 | -2.45% | 265,072 | 483,191,278 |
| 2024-08-20 | 18.4 | 18.72 | 18.19 | 18.4 | -0.65% | 271,607 | 500,434,977 |
| 2024-08-19 | 18.48 | 18.79 | 18.35 | 18.52 | +0.05% | 252,606 | 469,577,291 |
| 2024-08-16 | 18.8 | 19.01 | 18.5 | 18.51 | -2.48% | 318,753 | 595,001,992 |
| 2024-08-15 | 18.39 | 19.48 | 18.22 | 18.98 | +2.15% | 504,472 | 956,046,937 |
| 2024-08-14 | 18.44 | 18.98 | 18.31 | 18.58 | +0.7% | 350,523 | 654,886,214 |
| 2024-08-13 | 18.41 | 18.53 | 18.09 | 18.45 | +0.44% | 189,130 | 346,036,124 |
| 2024-08-12 | 18.31 | 18.68 | 18.03 | 18.37 | -0.05% | 246,634 | 452,945,934 |
| 2024-08-09 | 18.95 | 19.02 | 18.32 | 18.38 | -2.23% | 281,758 | 523,321,829 |
| 2024-08-08 | 19.16 | 19.25 | 18.47 | 18.8 | -2.59% | 386,913 | 725,947,805 |
| 2024-08-07 | 19.5 | 19.85 | 19.21 | 19.3 | -1.48% | 317,473 | 617,423,192 |
| 2024-08-06 | 19.66 | 19.79 | 19.22 | 19.59 | +1.66% | 384,783 | 747,751,667 |
| 2024-08-05 | 19.48 | 20.38 | 19.26 | 19.27 | -2.18% | 513,244 | 1,016,993,495 |
| 2024-08-02 | 20 | 20.63 | 19.7 | 19.7 | -2.33% | 512,616 | 1,036,754,325 |
| 2024-08-01 | 20.27 | 20.62 | 20.07 | 20.17 | -1.37% | 472,027 | 956,718,852 |
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：