股票概览
17.06
+1.55%
+0.26
17.17
开盘价
17.85
最高价
16.97
最低价
404,587
成交量
数据更新至: 2024-08-30
技术指标
16.10
MA5 (5日均线)
15.46
MA10 (10日均线)
15.00
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 | 17.17 | 17.85 | 16.97 | 17.06 | +1.55% | 404,587 | 702,591,466 |
| 2024-08-29 | 15.87 | 17.58 | 15.71 | 16.8 | +7.62% | 345,800 | 571,299,511 |
| 2024-08-28 | 15.31 | 16.05 | 15.31 | 15.61 | +1.69% | 147,054 | 229,831,953 |
| 2024-08-27 | 15.52 | 16.13 | 15.31 | 15.35 | -2.04% | 167,876 | 263,365,498 |
| 2024-08-26 | 15.68 | 16.1 | 15.23 | 15.67 | +4.47% | 228,329 | 358,765,903 |
| 2024-08-23 | 14.33 | 15.38 | 14.06 | 15 | +4.31% | 129,425 | 191,235,048 |
| 2024-08-22 | 14.33 | 14.62 | 14.23 | 14.38 | -4.13% | 95,062 | 137,126,303 |
| 2024-08-21 | 14.71 | 15.5 | 14.62 | 15 | +1.49% | 90,341 | 136,558,540 |
| 2024-08-20 | 14.81 | 15.17 | 14.7 | 14.78 | -0.94% | 49,101 | 72,929,632 |
| 2024-08-19 | 15.15 | 15.22 | 14.88 | 14.92 | -1.97% | 72,454 | 108,697,853 |
| 2024-08-16 | 15.01 | 15.4 | 15 | 15.22 | +1.53% | 96,224 | 146,741,724 |
| 2024-08-15 | 14.66 | 15.17 | 14.66 | 14.99 | +0.47% | 99,592 | 148,788,481 |
| 2024-08-14 | 14.5 | 15.04 | 14.37 | 14.92 | +3.32% | 98,669 | 145,739,642 |
| 2024-08-13 | 14.15 | 14.54 | 14.11 | 14.44 | +1.48% | 43,799 | 62,888,838 |
| 2024-08-12 | 14.31 | 14.66 | 14.18 | 14.23 | -1.66% | 39,048 | 55,896,954 |
| 2024-08-09 | 14.48 | 14.66 | 14.41 | 14.47 | +0.77% | 42,754 | 62,084,872 |
| 2024-08-08 | 14.25 | 14.55 | 14.05 | 14.36 | -0.21% | 49,764 | 71,098,276 |
| 2024-08-07 | 14.22 | 14.6 | 14.22 | 14.39 | +0.7% | 46,246 | 66,733,305 |
| 2024-08-06 | 14.36 | 14.45 | 14.1 | 14.29 | +1.78% | 51,144 | 72,844,035 |
| 2024-08-05 | 14.88 | 14.98 | 14 | 14.04 | -6.71% | 98,897 | 143,112,662 |
| 2024-08-02 | 15.43 | 15.59 | 15.03 | 15.05 | -4.02% | 73,250 | 111,991,126 |
| 2024-08-01 | 15.85 | 15.9 | 15.63 | 15.68 | -1.01% | 72,749 | 114,368,550 |
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：