股票概览
18.76
+7.08%
+1.24
17.5
开盘价
19.01
最高价
17.47
最低价
268,788
成交量
数据更新至: 2024-08-30
技术指标
17.58
MA5 (5日均线)
17.76
MA10 (10日均线)
17.70
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 | 17.5 | 19.01 | 17.47 | 18.76 | +7.08% | 268,788 | 499,389,145 |
| 2024-08-29 | 17.08 | 17.73 | 17 | 17.52 | +2.04% | 73,204 | 127,743,927 |
| 2024-08-28 | 17.2 | 17.38 | 17.06 | 17.17 | +0.35% | 54,836 | 94,307,111 |
| 2024-08-27 | 17.3 | 17.46 | 17.07 | 17.11 | -1.44% | 65,713 | 113,251,916 |
| 2024-08-26 | 17.68 | 17.87 | 17.25 | 17.36 | -2.14% | 87,681 | 152,980,751 |
| 2024-08-23 | 17.6 | 17.92 | 17.51 | 17.74 | +0.8% | 72,028 | 127,739,423 |
| 2024-08-22 | 17.85 | 17.95 | 17.53 | 17.6 | -0.9% | 104,357 | 184,957,595 |
| 2024-08-21 | 18.19 | 18.46 | 17.29 | 17.76 | -2.95% | 182,945 | 329,043,296 |
| 2024-08-20 | 18.29 | 18.48 | 18.07 | 18.3 | -0.11% | 117,014 | 213,451,816 |
| 2024-08-19 | 17.71 | 18.6 | 17.65 | 18.32 | +3.04% | 156,526 | 285,337,566 |
| 2024-08-16 | 18.15 | 18.24 | 17.77 | 17.78 | -1.93% | 109,936 | 197,961,719 |
| 2024-08-15 | 17.8 | 18.3 | 17.76 | 18.13 | +0.89% | 121,027 | 219,025,367 |
| 2024-08-14 | 18.14 | 18.37 | 17.97 | 17.97 | -1.37% | 92,776 | 168,028,216 |
| 2024-08-13 | 17.7 | 18.45 | 17.66 | 18.22 | +3.46% | 125,505 | 227,212,869 |
| 2024-08-12 | 17.8 | 18.06 | 17.54 | 17.61 | -1.34% | 83,706 | 148,686,153 |
| 2024-08-09 | 17.68 | 18.24 | 17.63 | 17.85 | +2.94% | 179,358 | 322,170,423 |
| 2024-08-08 | 17.02 | 17.72 | 16.84 | 17.34 | +1.11% | 104,899 | 181,518,292 |
| 2024-08-07 | 17.14 | 17.42 | 17.03 | 17.15 | -0.29% | 70,363 | 121,301,801 |
| 2024-08-06 | 17.5 | 17.63 | 16.89 | 17.2 | +0.23% | 118,227 | 202,517,422 |
| 2024-08-05 | 17.8 | 18.3 | 17.16 | 17.16 | -4.93% | 154,614 | 273,128,597 |
| 2024-08-02 | 18.4 | 18.63 | 18.03 | 18.05 | -3.48% | 149,515 | 274,229,414 |
| 2024-08-01 | 18.55 | 18.94 | 18.42 | 18.7 | +0.75% | 192,891 | 360,192,580 |
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：