股票概览
17.57
+4.4%
+0.74
16.82
开盘价
17.95
最高价
16.82
最低价
625,264
成交量
数据更新至: 2024-08-30
技术指标
16.87
MA5 (5日均线)
17.03
MA10 (10日均线)
16.96
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 | 16.82 | 17.95 | 16.82 | 17.57 | +4.4% | 625,264 | 1,102,520,527 |
| 2024-08-29 | 16.54 | 17.08 | 16.25 | 16.83 | +1.75% | 298,087 | 497,504,009 |
| 2024-08-28 | 16.41 | 16.78 | 16.3 | 16.54 | +0.79% | 219,732 | 363,153,254 |
| 2024-08-27 | 16.99 | 16.99 | 16.34 | 16.41 | -3.47% | 314,266 | 519,906,110 |
| 2024-08-26 | 17.44 | 17.45 | 16.72 | 17 | -1.9% | 450,784 | 765,324,887 |
| 2024-08-23 | 17.1 | 17.45 | 17 | 17.33 | +0.7% | 271,082 | 468,920,068 |
| 2024-08-22 | 17.27 | 17.44 | 16.77 | 17.21 | -0.81% | 380,715 | 652,037,139 |
| 2024-08-21 | 16.94 | 18.11 | 16.84 | 17.35 | +2% | 631,400 | 1,107,572,513 |
| 2024-08-20 | 17 | 17.19 | 16.82 | 17.01 | +0.06% | 188,318 | 319,798,496 |
| 2024-08-19 | 16.99 | 17.32 | 16.92 | 17 | 0% | 192,027 | 328,821,851 |
| 2024-08-16 | 16.92 | 17.27 | 16.82 | 17 | +1.25% | 237,009 | 405,073,386 |
| 2024-08-15 | 16.83 | 17.25 | 16.71 | 16.79 | -0.71% | 260,636 | 441,826,240 |
| 2024-08-14 | 17.2 | 17.23 | 16.85 | 16.91 | -1.34% | 203,589 | 346,283,138 |
| 2024-08-13 | 17.12 | 17.47 | 16.92 | 17.14 | +0.12% | 183,009 | 313,949,914 |
| 2024-08-12 | 16.95 | 17.44 | 16.91 | 17.12 | +0.53% | 247,399 | 426,143,057 |
| 2024-08-09 | 17 | 17.37 | 16.95 | 17.03 | +1.07% | 254,616 | 436,439,083 |
| 2024-08-08 | 16.48 | 17.11 | 16.36 | 16.85 | +1.32% | 287,989 | 485,091,831 |
| 2024-08-07 | 16.81 | 16.98 | 16.46 | 16.63 | -1.6% | 250,657 | 418,061,948 |
| 2024-08-06 | 16.85 | 16.99 | 16.52 | 16.9 | +2.42% | 382,546 | 640,133,491 |
| 2024-08-05 | 17.12 | 17.35 | 16.36 | 16.5 | -6.99% | 826,054 | 1,391,053,947 |
| 2024-08-02 | 17.67 | 18.2 | 17.47 | 17.74 | -1.28% | 427,698 | 760,570,154 |
| 2024-08-01 | 18.1 | 18.15 | 17.63 | 17.97 | +0.67% | 490,869 | 879,757,671 |
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：