股票概览
17.35
+8.57%
+1.37
15.98
开盘价
17.58
最高价
15.67
最低价
324,161
成交量
数据更新至: 2024-08-30
技术指标
16.09
MA5 (5日均线)
16.35
MA10 (10日均线)
16.65
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 | 15.98 | 17.58 | 15.67 | 17.35 | +8.57% | 324,161 | 552,294,917 |
| 2024-08-29 | 15.4 | 16.28 | 15.23 | 15.98 | +3.63% | 169,826 | 270,343,170 |
| 2024-08-28 | 15.55 | 15.88 | 15.29 | 15.42 | -1.66% | 147,756 | 228,555,403 |
| 2024-08-27 | 16.08 | 16.13 | 15.39 | 15.68 | -2.06% | 254,517 | 397,694,191 |
| 2024-08-26 | 16.33 | 16.34 | 15.9 | 16.01 | -1.23% | 98,811 | 158,901,667 |
| 2024-08-23 | 16.05 | 16.58 | 16.02 | 16.21 | +0.56% | 75,450 | 122,595,502 |
| 2024-08-22 | 16.36 | 16.43 | 16.03 | 16.12 | -1.04% | 88,275 | 142,562,146 |
| 2024-08-21 | 16.83 | 17.05 | 16.18 | 16.29 | -4.29% | 137,692 | 226,231,263 |
| 2024-08-20 | 17.4 | 17.48 | 16.9 | 17.02 | -2.13% | 114,468 | 195,569,330 |
| 2024-08-19 | 16.67 | 17.44 | 16.67 | 17.39 | +4.26% | 127,582 | 219,315,177 |
| 2024-08-16 | 16.92 | 17.03 | 16.57 | 16.68 | -1.59% | 102,664 | 172,101,323 |
| 2024-08-15 | 16.35 | 17.42 | 16.23 | 16.95 | +3.42% | 145,512 | 246,166,110 |
| 2024-08-14 | 16.79 | 16.85 | 16.33 | 16.39 | -2.56% | 92,300 | 152,603,143 |
| 2024-08-13 | 17.02 | 17.13 | 16.63 | 16.82 | -1.41% | 82,036 | 137,649,982 |
| 2024-08-12 | 17.03 | 17.25 | 16.88 | 17.06 | -0.41% | 78,608 | 133,936,137 |
| 2024-08-09 | 17.36 | 17.85 | 17.1 | 17.13 | -1.32% | 110,441 | 192,698,480 |
| 2024-08-08 | 17.21 | 17.44 | 16.65 | 17.36 | +0.7% | 105,122 | 179,727,857 |
| 2024-08-07 | 17.01 | 17.55 | 17.01 | 17.24 | +0.76% | 82,647 | 143,225,395 |
| 2024-08-06 | 16.9 | 17.32 | 16.85 | 17.11 | +2.15% | 93,805 | 160,180,655 |
| 2024-08-05 | 17.12 | 17.41 | 16.61 | 16.75 | -2.62% | 102,098 | 172,657,229 |
| 2024-08-02 | 17.75 | 17.75 | 17.17 | 17.2 | -3.7% | 127,066 | 221,053,083 |
| 2024-08-01 | 17.98 | 18.39 | 17.61 | 17.86 | -1% | 136,140 | 244,291,664 |
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：