股票概览
17.03
+5.19%
+0.84
16.19
开盘价
17.45
最高价
16.17
最低价
82,363
成交量
数据更新至: 2024-08-30
技术指标
16.17
MA5 (5日均线)
16.30
MA10 (10日均线)
16.67
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 | 16.19 | 17.45 | 16.17 | 17.03 | +5.19% | 82,363 | 140,255,456 |
| 2024-08-29 | 15.8 | 16.4 | 15.72 | 16.19 | +1.31% | 34,660 | 55,889,053 |
| 2024-08-28 | 15.59 | 16.25 | 15.58 | 15.98 | +2.11% | 34,693 | 55,277,436 |
| 2024-08-27 | 15.91 | 16.18 | 15.59 | 15.65 | -2.31% | 25,343 | 40,044,472 |
| 2024-08-26 | 16.11 | 16.21 | 15.76 | 16.02 | -0.56% | 28,739 | 46,117,711 |
| 2024-08-23 | 15.91 | 16.39 | 15.72 | 16.11 | +0.94% | 41,569 | 66,915,642 |
| 2024-08-22 | 16.58 | 16.94 | 15.93 | 15.96 | -3.74% | 42,705 | 69,997,742 |
| 2024-08-21 | 16.4 | 16.88 | 16.33 | 16.58 | +0.24% | 31,895 | 53,168,363 |
| 2024-08-20 | 16.66 | 16.88 | 16.5 | 16.54 | -2.13% | 36,332 | 60,528,849 |
| 2024-08-19 | 17.09 | 17.46 | 16.88 | 16.9 | -1.29% | 50,892 | 87,207,340 |
| 2024-08-16 | 17.06 | 17.31 | 16.9 | 17.12 | +0.41% | 51,986 | 89,133,288 |
| 2024-08-15 | 16.86 | 17.45 | 16.56 | 17.05 | +1.13% | 54,977 | 93,848,057 |
| 2024-08-14 | 16.83 | 17.06 | 16.76 | 16.86 | 0% | 26,914 | 45,532,170 |
| 2024-08-13 | 16.58 | 16.92 | 16.5 | 16.86 | +1.14% | 29,159 | 48,755,612 |
| 2024-08-12 | 17 | 17 | 16.52 | 16.67 | -2.34% | 40,629 | 67,977,198 |
| 2024-08-09 | 17.05 | 17.37 | 17 | 17.07 | +0.23% | 38,662 | 66,414,716 |
| 2024-08-08 | 17.31 | 17.64 | 16.71 | 17.03 | -1.67% | 60,647 | 103,634,774 |
| 2024-08-07 | 17.3 | 17.68 | 17.17 | 17.32 | -0.4% | 51,178 | 89,053,836 |
| 2024-08-06 | 17.36 | 17.66 | 17.08 | 17.39 | +1.99% | 52,853 | 91,441,902 |
| 2024-08-05 | 17.5 | 17.81 | 17 | 17.05 | -3.78% | 71,395 | 124,426,086 |
| 2024-08-02 | 18.65 | 18.83 | 17.64 | 17.72 | -5.39% | 117,947 | 213,895,323 |
| 2024-08-01 | 18.8 | 19.2 | 18.64 | 18.73 | -4.05% | 153,988 | 289,897,642 |
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：