股票概览
18
+1.75%
+0.31
17.72
开盘价
18.28
最高价
17.53
最低价
24,832
成交量
数据更新至: 2024-08-30
技术指标
17.49
MA5 (5日均线)
17.70
MA10 (10日均线)
18.30
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 | 17.72 | 18.28 | 17.53 | 18 | +1.75% | 24,832 | 44,574,470 |
| 2024-08-29 | 16.98 | 17.75 | 16.95 | 17.69 | +3.75% | 24,028 | 41,899,121 |
| 2024-08-28 | 17.18 | 17.37 | 16.93 | 17.05 | -1.1% | 16,589 | 28,404,892 |
| 2024-08-27 | 17.38 | 17.5 | 17.1 | 17.24 | -1.2% | 17,262 | 29,831,335 |
| 2024-08-26 | 17.23 | 17.69 | 17.18 | 17.45 | +1.28% | 13,537 | 23,666,910 |
| 2024-08-23 | 17.56 | 17.6 | 17.2 | 17.23 | -1.71% | 17,270 | 29,924,480 |
| 2024-08-22 | 18 | 18.1 | 17.49 | 17.53 | -2.61% | 17,655 | 31,271,827 |
| 2024-08-21 | 18.06 | 18.26 | 17.94 | 18 | -0.72% | 13,776 | 24,874,688 |
| 2024-08-20 | 18.7 | 18.77 | 18.11 | 18.13 | -3.05% | 20,799 | 38,138,974 |
| 2024-08-19 | 18.75 | 18.93 | 18.66 | 18.7 | -0.74% | 12,808 | 24,022,688 |
| 2024-08-16 | 18.98 | 19.03 | 18.78 | 18.84 | -0.48% | 15,156 | 28,583,887 |
| 2024-08-15 | 18.74 | 19.16 | 18.55 | 18.93 | +1.01% | 21,170 | 40,007,289 |
| 2024-08-14 | 19.07 | 19.28 | 18.71 | 18.74 | -1.78% | 13,453 | 25,405,903 |
| 2024-08-13 | 18.82 | 19.18 | 18.7 | 19.08 | +1.01% | 15,049 | 28,494,246 |
| 2024-08-12 | 18.95 | 19.03 | 18.72 | 18.89 | +0.27% | 11,183 | 21,083,791 |
| 2024-08-09 | 19.1 | 19.22 | 18.81 | 18.84 | -0.84% | 13,096 | 24,863,569 |
| 2024-08-08 | 19.02 | 19.23 | 18.75 | 19 | -0.21% | 18,989 | 36,005,525 |
| 2024-08-07 | 19.21 | 19.22 | 18.91 | 19.04 | -0.88% | 22,113 | 42,097,806 |
| 2024-08-06 | 18.67 | 19.4 | 18.52 | 19.21 | +4.4% | 41,877 | 79,762,598 |
| 2024-08-05 | 18.7 | 19.08 | 18.4 | 18.4 | -1.76% | 27,358 | 51,251,772 |
| 2024-08-02 | 18.87 | 19.12 | 18.66 | 18.73 | -1.37% | 22,580 | 42,672,025 |
| 2024-08-01 | 19.21 | 19.34 | 18.87 | 18.99 | -1.25% | 21,400 | 40,812,089 |
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：