股票概览
17.73
+1.55%
+0.27
17.18
开盘价
17.86
最高价
17.14
最低价
74,892
成交量
数据更新至: 2024-08-30
技术指标
17.52
MA5 (5日均线)
17.15
MA10 (10日均线)
16.26
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 | 17.18 | 17.86 | 17.14 | 17.73 | +1.55% | 74,892 | 131,724,008 |
| 2024-08-29 | 17.11 | 17.88 | 16.87 | 17.46 | +0.75% | 68,089 | 118,194,154 |
| 2024-08-28 | 17.01 | 17.96 | 16.77 | 17.33 | +0.93% | 61,117 | 106,095,015 |
| 2024-08-27 | 17.9 | 17.96 | 16.72 | 17.17 | -4.02% | 73,479 | 126,653,797 |
| 2024-08-26 | 17.3 | 19.17 | 17.14 | 17.89 | +1.71% | 107,793 | 193,621,055 |
| 2024-08-23 | 16.68 | 17.59 | 16.5 | 17.59 | +4.21% | 93,861 | 160,958,919 |
| 2024-08-22 | 16.68 | 17.4 | 16.36 | 16.88 | -0.18% | 78,396 | 132,430,007 |
| 2024-08-21 | 16.43 | 17.09 | 16.33 | 16.91 | +0.77% | 75,019 | 125,516,654 |
| 2024-08-20 | 15.69 | 17.1 | 15.48 | 16.78 | +6.47% | 75,396 | 122,711,103 |
| 2024-08-19 | 15.49 | 16.17 | 15.48 | 15.76 | +0.19% | 38,248 | 60,806,337 |
| 2024-08-16 | 16.54 | 16.8 | 15.71 | 15.73 | -0.88% | 48,503 | 77,920,147 |
| 2024-08-15 | 16.07 | 16.07 | 15.66 | 15.87 | -1.37% | 39,347 | 62,384,768 |
| 2024-08-14 | 16.13 | 16.42 | 16.02 | 16.09 | -1.17% | 56,777 | 91,881,486 |
| 2024-08-13 | 15.31 | 16.75 | 15.3 | 16.28 | +5.03% | 85,276 | 137,436,231 |
| 2024-08-12 | 14.82 | 16.55 | 14.53 | 15.5 | +5.8% | 66,123 | 102,688,382 |
| 2024-08-09 | 14.9 | 15 | 14.65 | 14.65 | -0.95% | 11,402 | 16,868,152 |
| 2024-08-08 | 15.07 | 15.07 | 14.55 | 14.79 | -1.6% | 13,717 | 20,252,455 |
| 2024-08-07 | 14.98 | 15.15 | 14.86 | 15.03 | +0.4% | 12,845 | 19,319,083 |
| 2024-08-06 | 15.04 | 15.19 | 14.8 | 14.97 | +1.42% | 15,786 | 23,667,227 |
| 2024-08-05 | 15.3 | 15.63 | 14.76 | 14.76 | -4.65% | 21,568 | 32,704,144 |
| 2024-08-02 | 15.81 | 15.99 | 15.48 | 15.48 | -3.13% | 20,937 | 32,901,625 |
| 2024-08-01 | 15.79 | 16.2 | 15.79 | 15.98 | +0.88% | 28,079 | 44,935,617 |
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：