股票概览
17.61
+1.62%
+0.28
17.4
开盘价
18.01
最高价
17.08
最低价
83,903
成交量
数据更新至: 2024-08-30
技术指标
17.23
MA5 (5日均线)
17.07
MA10 (10日均线)
17.36
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 | 17.4 | 18.01 | 17.08 | 17.61 | +1.62% | 83,903 | 148,183,973 |
| 2024-08-29 | 16.95 | 17.62 | 16.88 | 17.33 | +1.94% | 54,124 | 93,658,058 |
| 2024-08-28 | 16.92 | 17.53 | 16.92 | 17 | -0.29% | 45,734 | 78,702,977 |
| 2024-08-27 | 17.07 | 17.25 | 16.88 | 17.05 | -0.58% | 41,352 | 70,680,864 |
| 2024-08-26 | 16.8 | 17.2 | 16.6 | 17.15 | +2.39% | 54,967 | 93,460,226 |
| 2024-08-23 | 16.5 | 17 | 16.28 | 16.75 | -1.82% | 90,696 | 150,632,543 |
| 2024-08-22 | 17.11 | 17.16 | 16.65 | 17.06 | +0.35% | 62,604 | 105,952,724 |
| 2024-08-21 | 16.79 | 17.1 | 16.52 | 17 | +1.49% | 56,781 | 95,493,509 |
| 2024-08-20 | 16.97 | 17.08 | 16.32 | 16.75 | -1.3% | 52,381 | 87,019,525 |
| 2024-08-19 | 16.71 | 17.24 | 16.67 | 16.97 | +1.5% | 50,261 | 85,714,574 |
| 2024-08-16 | 16.88 | 16.99 | 16.67 | 16.72 | -0.95% | 46,588 | 78,140,153 |
| 2024-08-15 | 16.94 | 17.46 | 16.78 | 16.88 | -0.47% | 75,903 | 129,252,417 |
| 2024-08-14 | 17.7 | 17.82 | 16.82 | 16.96 | -4.88% | 69,350 | 118,707,725 |
| 2024-08-13 | 17.73 | 17.89 | 17.55 | 17.83 | +0.51% | 21,463 | 38,049,109 |
| 2024-08-12 | 17.89 | 17.9 | 17.56 | 17.74 | -0.89% | 26,081 | 46,282,484 |
| 2024-08-09 | 18.2 | 18.44 | 17.87 | 17.9 | -0.89% | 23,758 | 42,944,591 |
| 2024-08-08 | 18.22 | 18.36 | 17.65 | 18.06 | -1.85% | 48,023 | 86,165,823 |
| 2024-08-07 | 18.27 | 18.69 | 18.09 | 18.4 | +0.99% | 61,589 | 113,937,758 |
| 2024-08-06 | 18.18 | 18.88 | 17.95 | 18.22 | +2.19% | 52,600 | 95,844,109 |
| 2024-08-05 | 18.06 | 18.58 | 17.73 | 17.83 | -2.3% | 54,625 | 98,750,245 |
| 2024-08-02 | 18.93 | 18.96 | 18.2 | 18.25 | -4.45% | 70,195 | 130,368,056 |
| 2024-08-01 | 18.5 | 19.62 | 18.5 | 19.1 | +3.97% | 144,614 | 277,294,206 |
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：