股票概览
17.69
+1.2%
+0.21
17.23
开盘价
18.07
最高价
17.23
最低价
93,398
成交量
数据更新至: 2024-08-30
技术指标
17.17
MA5 (5日均线)
17.26
MA10 (10日均线)
18.37
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 | 17.23 | 18.07 | 17.23 | 17.69 | +1.2% | 93,398 | 165,320,384 |
| 2024-08-29 | 16.96 | 17.73 | 16.66 | 17.48 | +4.23% | 85,391 | 147,740,472 |
| 2024-08-28 | 16.68 | 16.93 | 16.5 | 16.77 | +0.54% | 38,335 | 64,221,888 |
| 2024-08-27 | 17.14 | 17.24 | 16.61 | 16.68 | -3.08% | 51,441 | 86,683,464 |
| 2024-08-26 | 16.58 | 17.44 | 16.57 | 17.21 | +3.86% | 85,622 | 146,478,671 |
| 2024-08-23 | 16.74 | 17.01 | 16.46 | 16.57 | -2.76% | 65,504 | 109,248,603 |
| 2024-08-22 | 18.07 | 18.28 | 16.98 | 17.04 | -1.73% | 84,722 | 146,958,529 |
| 2024-08-21 | 17.42 | 17.57 | 17.11 | 17.34 | -0.46% | 39,738 | 68,959,679 |
| 2024-08-20 | 17.73 | 18.08 | 17.33 | 17.42 | -5.17% | 84,562 | 148,265,010 |
| 2024-08-19 | 18.55 | 18.83 | 18.33 | 18.37 | -1.02% | 50,576 | 93,479,906 |
| 2024-08-16 | 18.98 | 19.14 | 18.52 | 18.56 | -2.57% | 64,976 | 122,174,885 |
| 2024-08-15 | 18.81 | 19.25 | 18.44 | 19.05 | +0.21% | 72,876 | 137,544,002 |
| 2024-08-14 | 19.35 | 19.68 | 19 | 19.01 | -1.81% | 65,951 | 126,922,785 |
| 2024-08-13 | 18.99 | 19.44 | 18.91 | 19.36 | +0.52% | 63,009 | 121,018,310 |
| 2024-08-12 | 19.87 | 19.87 | 18.81 | 19.26 | +0.31% | 85,540 | 164,953,290 |
| 2024-08-09 | 19.5 | 20.14 | 19.16 | 19.2 | -1.49% | 88,696 | 173,686,562 |
| 2024-08-08 | 20.02 | 20.02 | 19.17 | 19.49 | -4.08% | 112,037 | 218,194,530 |
| 2024-08-07 | 20.46 | 20.85 | 20.1 | 20.32 | -0.59% | 90,094 | 183,360,667 |
| 2024-08-06 | 20.73 | 20.83 | 20.1 | 20.44 | +1.54% | 120,690 | 245,966,860 |
| 2024-08-05 | 21.3 | 21.85 | 20.07 | 20.13 | -5.76% | 158,676 | 331,292,825 |
| 2024-08-02 | 21.67 | 23.2 | 21.3 | 21.36 | -3.44% | 216,819 | 483,535,122 |
| 2024-08-01 | 21.79 | 22.63 | 21.61 | 22.12 | -1.56% | 223,838 | 492,883,273 |
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：