股票概览
18.06
+0.73%
+0.13
17.93
开盘价
18.36
最高价
17.69
最低价
418,917
成交量
数据更新至: 2024-08-30
技术指标
17.20
MA5 (5日均线)
17.19
MA10 (10日均线)
17.56
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 | 17.93 | 18.36 | 17.69 | 18.06 | +0.73% | 418,917 | 756,715,716 |
| 2024-08-29 | 17 | 17.93 | 16.91 | 17.93 | +10% | 470,058 | 827,283,023 |
| 2024-08-28 | 16.78 | 16.78 | 16.07 | 16.3 | -3.66% | 170,348 | 278,045,244 |
| 2024-08-27 | 16.76 | 16.94 | 16.42 | 16.92 | +0.71% | 135,495 | 226,305,706 |
| 2024-08-26 | 16.83 | 17.06 | 16.74 | 16.8 | -0.41% | 75,960 | 128,080,157 |
| 2024-08-23 | 16.68 | 16.96 | 16.66 | 16.87 | +0.9% | 69,942 | 117,675,908 |
| 2024-08-22 | 17.06 | 17.15 | 16.65 | 16.72 | -2.73% | 144,875 | 243,287,030 |
| 2024-08-21 | 17.45 | 17.71 | 17.15 | 17.19 | -1.77% | 129,836 | 225,249,248 |
| 2024-08-20 | 17.57 | 17.7 | 17.35 | 17.5 | -0.79% | 100,664 | 175,956,532 |
| 2024-08-19 | 17.35 | 17.84 | 17.27 | 17.64 | +1.91% | 161,696 | 284,586,818 |
| 2024-08-16 | 17.55 | 17.57 | 17.29 | 17.31 | -1.87% | 113,489 | 197,161,208 |
| 2024-08-15 | 17.52 | 17.84 | 17.46 | 17.64 | +0.51% | 137,424 | 242,292,835 |
| 2024-08-14 | 17.97 | 18 | 17.38 | 17.55 | -2.34% | 144,322 | 253,747,149 |
| 2024-08-13 | 18.2 | 18.25 | 17.75 | 17.97 | -1.26% | 138,689 | 248,529,242 |
| 2024-08-12 | 18.28 | 18.48 | 18.16 | 18.2 | -1.09% | 134,150 | 245,017,621 |
| 2024-08-09 | 18.8 | 18.97 | 18.4 | 18.4 | -2.23% | 244,171 | 454,954,509 |
| 2024-08-08 | 18.1 | 18.91 | 18 | 18.82 | +3.58% | 346,582 | 644,375,718 |
| 2024-08-07 | 17.7 | 18.3 | 17.63 | 18.17 | +1.79% | 260,914 | 469,924,686 |
| 2024-08-06 | 17.54 | 18.14 | 17.38 | 17.85 | +2.88% | 270,478 | 480,468,551 |
| 2024-08-05 | 17.05 | 17.77 | 17 | 17.35 | +1.52% | 220,529 | 385,285,730 |
| 2024-08-02 | 17.15 | 17.41 | 17.08 | 17.09 | -0.93% | 112,144 | 193,226,628 |
| 2024-08-01 | 17.6 | 17.66 | 17.15 | 17.25 | -2.27% | 169,985 | 294,617,892 |
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：