股票概览
16.91
-0.47%
-0.08
16.98
开盘价
17.12
最高价
16.66
最低价
9,646
成交量
数据更新至: 2024-08-30
技术指标
16.94
MA5 (5日均线)
17.15
MA10 (10日均线)
17.31
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 | 16.98 | 17.12 | 16.66 | 16.91 | -0.47% | 9,646 | 16,337,837 |
| 2024-08-29 | 16.65 | 17.05 | 16.65 | 16.99 | +0.71% | 3,910 | 6,628,613 |
| 2024-08-28 | 16.89 | 17.08 | 16.51 | 16.87 | +0.42% | 4,259 | 7,206,501 |
| 2024-08-27 | 17.15 | 17.15 | 16.71 | 16.8 | -2.04% | 3,148 | 5,303,984 |
| 2024-08-26 | 17.21 | 17.46 | 17.02 | 17.15 | +0.23% | 4,723 | 8,108,998 |
| 2024-08-23 | 17.09 | 17.19 | 16.63 | 17.11 | -0.12% | 8,930 | 15,166,632 |
| 2024-08-22 | 16.84 | 17.43 | 16.6 | 17.13 | +1.54% | 12,613 | 21,534,529 |
| 2024-08-21 | 16.56 | 16.97 | 15.66 | 16.87 | -4.09% | 31,657 | 52,038,125 |
| 2024-08-20 | 18.08 | 18.08 | 17.4 | 17.59 | -2.76% | 19,713 | 34,768,037 |
| 2024-08-19 | 18.4 | 18.4 | 17.83 | 18.09 | -0.71% | 17,577 | 31,815,658 |
| 2024-08-16 | 18.33 | 18.4 | 18.14 | 18.22 | -0.65% | 12,537 | 22,888,109 |
| 2024-08-15 | 18.46 | 18.88 | 18.25 | 18.34 | -1.13% | 21,238 | 39,271,933 |
| 2024-08-14 | 17.65 | 18.8 | 17.6 | 18.55 | +5.52% | 22,757 | 41,527,501 |
| 2024-08-13 | 17.38 | 17.61 | 17.26 | 17.58 | +1.33% | 8,105 | 14,177,015 |
| 2024-08-12 | 17.45 | 17.47 | 17.16 | 17.35 | +0.29% | 6,302 | 10,912,733 |
| 2024-08-09 | 17.2 | 17.45 | 17.19 | 17.3 | +1.05% | 8,118 | 14,055,006 |
| 2024-08-08 | 16.97 | 17.22 | 16.82 | 17.12 | +0.77% | 5,428 | 9,273,727 |
| 2024-08-07 | 16.96 | 17.08 | 16.8 | 16.99 | +0.83% | 4,362 | 7,397,348 |
| 2024-08-06 | 16.38 | 17.09 | 16.38 | 16.85 | +3% | 6,533 | 11,017,304 |
| 2024-08-05 | 16.92 | 17.07 | 16.34 | 16.36 | -2.04% | 8,701 | 14,515,363 |
| 2024-08-02 | 16.75 | 16.93 | 16.61 | 16.7 | -1.18% | 5,044 | 8,463,208 |
| 2024-08-01 | 16.6 | 17 | 16.51 | 16.9 | +1.81% | 9,171 | 15,460,874 |
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：