股票概览
17.7
+4.49%
+0.76
16.9
开盘价
18.2
最高价
16.47
最低价
179,529
成交量
数据更新至: 2024-08-30
技术指标
16.98
MA5 (5日均线)
16.99
MA10 (10日均线)
17.20
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 | 16.9 | 18.2 | 16.47 | 17.7 | +4.49% | 179,529 | 313,866,320 |
| 2024-08-29 | 16.7 | 17.09 | 16.25 | 16.94 | +0.95% | 103,004 | 172,193,183 |
| 2024-08-28 | 16.66 | 16.89 | 16.56 | 16.78 | +0.54% | 52,227 | 87,520,613 |
| 2024-08-27 | 16.76 | 16.88 | 16.59 | 16.69 | -0.71% | 37,427 | 62,568,443 |
| 2024-08-26 | 16.89 | 17.07 | 16.62 | 16.81 | -0.88% | 43,895 | 73,689,009 |
| 2024-08-23 | 16.7 | 17.02 | 16.66 | 16.96 | +1.44% | 41,718 | 70,472,135 |
| 2024-08-22 | 17 | 17.05 | 16.67 | 16.72 | -1.18% | 47,396 | 79,538,810 |
| 2024-08-21 | 17 | 17.21 | 16.91 | 16.92 | -0.76% | 45,371 | 77,198,466 |
| 2024-08-20 | 17.38 | 17.49 | 16.94 | 17.05 | -1.84% | 52,901 | 90,435,363 |
| 2024-08-19 | 17.06 | 17.55 | 16.99 | 17.37 | +1.76% | 75,828 | 131,462,421 |
| 2024-08-16 | 17.18 | 17.26 | 17.01 | 17.07 | -0.87% | 49,919 | 85,291,528 |
| 2024-08-15 | 17.12 | 17.55 | 16.97 | 17.22 | +0.29% | 63,711 | 109,944,383 |
| 2024-08-14 | 17.44 | 17.44 | 17.04 | 17.17 | -1.66% | 47,075 | 80,943,156 |
| 2024-08-13 | 17.52 | 17.59 | 17.22 | 17.46 | -0.23% | 50,825 | 88,043,905 |
| 2024-08-12 | 17.51 | 17.67 | 17.33 | 17.5 | -0.68% | 60,208 | 105,292,007 |
| 2024-08-09 | 17.86 | 18.06 | 17.61 | 17.62 | -2.11% | 95,111 | 169,561,319 |
| 2024-08-08 | 17.29 | 18.3 | 17.24 | 18 | +3.81% | 142,759 | 254,592,840 |
| 2024-08-07 | 17.5 | 17.66 | 17.2 | 17.34 | -1.53% | 72,148 | 125,141,594 |
| 2024-08-06 | 17.26 | 17.79 | 17.26 | 17.61 | +2.8% | 98,755 | 173,310,766 |
| 2024-08-05 | 17.27 | 17.8 | 17.12 | 17.13 | -0.46% | 102,901 | 179,614,806 |
| 2024-08-02 | 17.29 | 17.58 | 17.18 | 17.21 | -1.32% | 64,920 | 112,873,422 |
| 2024-08-01 | 17.66 | 18.06 | 17.37 | 17.44 | -1.91% | 92,256 | 162,458,747 |
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：