股票概览
17.44
+0.93%
+0.16
17.33
开盘价
17.67
最高价
17.24
最低价
7,910
成交量
数据更新至: 2024-08-30
技术指标
17.20
MA5 (5日均线)
17.20
MA10 (10日均线)
17.52
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 | 17.33 | 17.67 | 17.24 | 17.44 | +0.93% | 7,910 | 13,836,455 |
| 2024-08-29 | 17.28 | 17.34 | 17.05 | 17.28 | 0% | 4,818 | 8,325,821 |
| 2024-08-28 | 16.88 | 17.33 | 16.81 | 17.28 | +1.65% | 4,082 | 7,016,238 |
| 2024-08-27 | 16.86 | 17.15 | 16.86 | 17 | +0.06% | 3,227 | 5,482,634 |
| 2024-08-26 | 16.82 | 17.09 | 16.71 | 16.99 | +1.07% | 3,871 | 6,574,273 |
| 2024-08-23 | 17.01 | 17.18 | 16.7 | 16.81 | -1.29% | 5,742 | 9,669,754 |
| 2024-08-22 | 17.26 | 17.37 | 17.03 | 17.03 | -1.39% | 4,475 | 7,677,751 |
| 2024-08-21 | 17.18 | 17.4 | 17.18 | 17.27 | -0.12% | 3,755 | 6,494,474 |
| 2024-08-20 | 17.6 | 17.65 | 17.21 | 17.29 | -1.76% | 5,064 | 8,797,076 |
| 2024-08-19 | 17.6 | 17.83 | 17.54 | 17.6 | -0.34% | 3,686 | 6,506,740 |
| 2024-08-16 | 17.93 | 18.05 | 17.66 | 17.66 | -1.51% | 6,622 | 11,817,990 |
| 2024-08-15 | 17.79 | 17.97 | 17.62 | 17.93 | +0.79% | 7,612 | 13,577,278 |
| 2024-08-14 | 18.18 | 18.26 | 17.73 | 17.79 | -2.15% | 11,032 | 19,841,568 |
| 2024-08-13 | 18.38 | 18.49 | 17.97 | 18.18 | -1.73% | 16,383 | 29,679,683 |
| 2024-08-12 | 17.78 | 18.5 | 17.78 | 18.5 | +3.53% | 17,473 | 31,876,168 |
| 2024-08-09 | 17.73 | 17.99 | 17.63 | 17.87 | +0.79% | 5,103 | 9,122,621 |
| 2024-08-08 | 17.67 | 17.78 | 17.48 | 17.73 | +0.34% | 3,805 | 6,712,880 |
| 2024-08-07 | 17.88 | 17.9 | 17.64 | 17.67 | -1.12% | 5,668 | 10,060,249 |
| 2024-08-06 | 17.22 | 17.89 | 17.22 | 17.87 | +3.71% | 8,832 | 15,600,269 |
| 2024-08-05 | 17.71 | 17.89 | 17.18 | 17.23 | -3.31% | 8,594 | 15,055,540 |
| 2024-08-02 | 17.92 | 18.07 | 17.78 | 17.82 | -0.89% | 6,279 | 11,246,323 |
| 2024-08-01 | 18.14 | 18.14 | 17.9 | 17.98 | -0.77% | 7,384 | 13,309,125 |
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：