股票概览
18.17
+2.08%
+0.37
17.6
开盘价
18.88
最高价
17.49
最低价
406,047
成交量
数据更新至: 2024-08-30
技术指标
17.13
MA5 (5日均线)
17.00
MA10 (10日均线)
16.35
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 | 17.6 | 18.88 | 17.49 | 18.17 | +2.08% | 406,047 | 737,147,577 |
| 2024-08-29 | 17.29 | 18.8 | 17.07 | 17.8 | +3.67% | 456,897 | 805,890,662 |
| 2024-08-28 | 15.62 | 17.17 | 15.62 | 17.17 | +9.99% | 217,263 | 371,434,553 |
| 2024-08-27 | 16.63 | 16.79 | 15.53 | 15.61 | -7.63% | 165,754 | 266,942,895 |
| 2024-08-26 | 16.45 | 17.08 | 16.21 | 16.9 | +1.62% | 149,693 | 250,830,552 |
| 2024-08-23 | 16.2 | 17.18 | 16.12 | 16.63 | +0.3% | 199,213 | 333,721,852 |
| 2024-08-22 | 17.03 | 17.28 | 16.23 | 16.58 | -5.58% | 222,624 | 371,975,421 |
| 2024-08-21 | 17.16 | 18.35 | 16.91 | 17.56 | +3.23% | 346,363 | 604,500,266 |
| 2024-08-20 | 16.59 | 17.49 | 16.21 | 17.01 | +2.47% | 285,409 | 479,751,817 |
| 2024-08-19 | 17.27 | 17.28 | 16.54 | 16.6 | -2.06% | 280,786 | 473,136,605 |
| 2024-08-16 | 15.48 | 16.95 | 15.48 | 16.95 | +9.99% | 223,652 | 365,962,918 |
| 2024-08-15 | 15.24 | 15.55 | 15.05 | 15.41 | +0.52% | 67,000 | 102,749,897 |
| 2024-08-14 | 15.55 | 15.66 | 15.33 | 15.33 | -1.48% | 59,909 | 92,843,796 |
| 2024-08-13 | 15.61 | 16.1 | 15.29 | 15.56 | -0.7% | 87,803 | 137,504,311 |
| 2024-08-12 | 15.36 | 15.93 | 14.92 | 15.67 | +2.02% | 117,332 | 181,992,211 |
| 2024-08-09 | 15.5 | 15.82 | 15.35 | 15.36 | +0.2% | 93,490 | 145,829,768 |
| 2024-08-08 | 15.61 | 15.7 | 14.92 | 15.33 | -2.67% | 105,337 | 160,928,635 |
| 2024-08-07 | 15.82 | 16.16 | 15.75 | 15.75 | -1.19% | 83,431 | 133,115,234 |
| 2024-08-06 | 15.98 | 16.17 | 15.54 | 15.94 | +1.4% | 91,328 | 144,315,483 |
| 2024-08-05 | 16.21 | 16.52 | 15.72 | 15.72 | -5.02% | 131,613 | 212,066,497 |
| 2024-08-02 | 17.04 | 17.19 | 16.5 | 16.55 | -4.72% | 186,004 | 313,616,011 |
| 2024-08-01 | 16.82 | 17.47 | 16.61 | 17.37 | +3.89% | 266,696 | 456,868,622 |
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：