股票概览
17.15
+2.39%
+0.4
16.73
开盘价
17.39
最高价
16.68
最低价
34,289
成交量
数据更新至: 2024-08-30
技术指标
16.75
MA5 (5日均线)
16.88
MA10 (10日均线)
17.40
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 | 17.39 | 16.68 | 17.15 | +2.39% | 34,289 | 58,819,986 |
| 2024-08-29 | 16.17 | 16.87 | 16.03 | 16.75 | +3.14% | 35,152 | 58,258,025 |
| 2024-08-28 | 16.12 | 16.44 | 16.02 | 16.24 | +0.06% | 24,410 | 39,711,807 |
| 2024-08-27 | 16.88 | 16.95 | 16.11 | 16.23 | -6.51% | 46,920 | 76,438,962 |
| 2024-08-26 | 16.78 | 17.39 | 16.64 | 17.36 | +3.95% | 33,093 | 56,856,262 |
| 2024-08-23 | 17 | 17.1 | 16.41 | 16.7 | -0.3% | 21,279 | 35,607,281 |
| 2024-08-22 | 17.25 | 17.28 | 16.75 | 16.75 | -2.33% | 21,867 | 37,070,634 |
| 2024-08-21 | 17.05 | 17.32 | 16.92 | 17.15 | +0.82% | 18,975 | 32,537,328 |
| 2024-08-20 | 17.38 | 17.58 | 16.93 | 17.01 | -2.41% | 28,510 | 48,910,209 |
| 2024-08-19 | 17.55 | 17.8 | 17.19 | 17.43 | +0.06% | 27,402 | 48,094,491 |
| 2024-08-16 | 17.78 | 17.91 | 17.35 | 17.42 | -1.86% | 34,123 | 60,010,277 |
| 2024-08-15 | 17.84 | 18.03 | 17.44 | 17.75 | -0.22% | 29,696 | 52,794,150 |
| 2024-08-14 | 18.05 | 18.07 | 17.76 | 17.79 | -1.17% | 25,050 | 44,885,497 |
| 2024-08-13 | 17.36 | 18.02 | 17.36 | 18 | +2.74% | 36,031 | 63,930,412 |
| 2024-08-12 | 17.95 | 18.15 | 17.4 | 17.52 | -2.83% | 48,640 | 85,589,600 |
| 2024-08-09 | 18 | 19.3 | 17.99 | 18.03 | +1.92% | 72,524 | 133,606,364 |
| 2024-08-08 | 18.19 | 18.31 | 17.46 | 17.69 | -2.86% | 43,505 | 77,044,163 |
| 2024-08-07 | 18.51 | 18.58 | 18.16 | 18.21 | -1.46% | 40,059 | 73,406,867 |
| 2024-08-06 | 18.85 | 18.89 | 18.17 | 18.48 | +0.98% | 54,764 | 101,016,704 |
| 2024-08-05 | 19.13 | 19.46 | 18.23 | 18.3 | -6.11% | 87,446 | 164,928,013 |
| 2024-08-02 | 19.15 | 19.97 | 19.1 | 19.49 | +0.15% | 107,452 | 211,180,708 |
| 2024-08-01 | 19 | 19.56 | 19 | 19.46 | +0.83% | 82,700 | 159,294,307 |
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：