股票概览
16.83
-2.6%
-0.45
17.19
开盘价
17.39
最高价
16.81
最低价
154,425
成交量
数据更新至: 2024-08-30
技术指标
16.99
MA5 (5日均线)
17.12
MA10 (10日均线)
17.39
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 | 17.19 | 17.39 | 16.81 | 16.83 | -2.6% | 154,425 | 262,851,350 |
| 2024-08-29 | 16.88 | 17.36 | 16.81 | 17.28 | +2.37% | 74,322 | 127,898,859 |
| 2024-08-28 | 16.9 | 17.05 | 16.83 | 16.88 | -0.24% | 44,691 | 75,622,946 |
| 2024-08-27 | 17.01 | 17.14 | 16.88 | 16.92 | -0.59% | 42,486 | 72,161,995 |
| 2024-08-26 | 17.12 | 17.12 | 16.73 | 17.02 | -0.23% | 73,555 | 124,455,195 |
| 2024-08-23 | 17.08 | 17.19 | 16.9 | 17.06 | -0.12% | 45,098 | 76,842,396 |
| 2024-08-22 | 17.24 | 17.37 | 17.03 | 17.08 | -0.58% | 59,395 | 101,860,159 |
| 2024-08-21 | 17.29 | 17.59 | 17.18 | 17.18 | -1.15% | 55,178 | 95,455,594 |
| 2024-08-20 | 17.52 | 17.7 | 17.34 | 17.38 | -0.97% | 74,498 | 130,141,581 |
| 2024-08-19 | 17.36 | 17.86 | 17.36 | 17.55 | +0.8% | 79,280 | 139,510,495 |
| 2024-08-16 | 17.4 | 17.48 | 17.12 | 17.41 | +0.64% | 69,620 | 120,704,818 |
| 2024-08-15 | 17.52 | 17.69 | 17.24 | 17.3 | -1.42% | 86,743 | 150,987,333 |
| 2024-08-14 | 17.76 | 17.83 | 17.52 | 17.55 | -1.68% | 62,994 | 111,039,872 |
| 2024-08-13 | 17.8 | 17.95 | 17.65 | 17.85 | -0.28% | 76,936 | 136,964,751 |
| 2024-08-12 | 17.8 | 18.09 | 17.6 | 17.9 | +1.7% | 92,255 | 165,343,261 |
| 2024-08-09 | 17.93 | 18.19 | 17.6 | 17.6 | -2.22% | 129,751 | 231,440,547 |
| 2024-08-08 | 17.55 | 18.19 | 17.45 | 18 | +1.69% | 145,170 | 260,993,202 |
| 2024-08-07 | 17.79 | 17.83 | 17.55 | 17.7 | -0.67% | 82,279 | 145,745,348 |
| 2024-08-06 | 17.54 | 17.87 | 17.26 | 17.82 | +1.6% | 113,823 | 200,537,927 |
| 2024-08-05 | 17.53 | 18.05 | 17.38 | 17.54 | +0.11% | 158,645 | 282,043,085 |
| 2024-08-02 | 17.15 | 17.75 | 17.08 | 17.52 | +1.51% | 143,661 | 252,443,143 |
| 2024-08-01 | 17.01 | 17.53 | 16.96 | 17.26 | +0.64% | 131,588 | 226,676,393 |
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：