股票概览
17.23
+3.05%
+0.51
16.55
开盘价
17.57
最高价
16.55
最低价
240,221
成交量
数据更新至: 2024-08-30
技术指标
16.45
MA5 (5日均线)
16.69
MA10 (10日均线)
17.75
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 | 16.55 | 17.57 | 16.55 | 17.23 | +3.05% | 240,221 | 414,356,211 |
| 2024-08-29 | 16.26 | 16.98 | 16.15 | 16.72 | +2.64% | 209,158 | 349,421,633 |
| 2024-08-28 | 15.98 | 16.34 | 15.82 | 16.29 | +2.97% | 177,434 | 286,837,980 |
| 2024-08-27 | 15.98 | 16.19 | 15.75 | 15.82 | -2.22% | 134,783 | 214,475,440 |
| 2024-08-26 | 16.65 | 16.74 | 15.95 | 16.18 | -3.17% | 246,768 | 400,657,483 |
| 2024-08-23 | 16.68 | 16.81 | 16.37 | 16.71 | -0.18% | 121,277 | 201,504,959 |
| 2024-08-22 | 16.67 | 16.86 | 16.44 | 16.74 | +0.54% | 214,019 | 357,313,523 |
| 2024-08-21 | 16.92 | 17.08 | 16.56 | 16.65 | -2.23% | 176,299 | 295,284,574 |
| 2024-08-20 | 17.47 | 17.57 | 16.92 | 17.03 | -2.63% | 227,042 | 387,620,454 |
| 2024-08-19 | 17.83 | 18.02 | 17.37 | 17.49 | -2.45% | 224,356 | 394,286,657 |
| 2024-08-16 | 18.42 | 18.51 | 17.85 | 17.93 | -2.61% | 136,728 | 246,999,134 |
| 2024-08-15 | 18.33 | 18.5 | 18.06 | 18.41 | +0.66% | 112,983 | 206,786,693 |
| 2024-08-14 | 18.65 | 18.71 | 18.29 | 18.29 | -2.66% | 92,922 | 171,298,067 |
| 2024-08-13 | 18.64 | 18.79 | 18.38 | 18.79 | +1.13% | 98,532 | 183,398,989 |
| 2024-08-12 | 18.6 | 18.87 | 18.42 | 18.58 | -0.64% | 113,484 | 211,361,839 |
| 2024-08-09 | 19.23 | 19.38 | 18.65 | 18.7 | -2.76% | 164,566 | 312,072,983 |
| 2024-08-08 | 19.62 | 19.7 | 19.05 | 19.23 | -2.58% | 224,584 | 433,749,606 |
| 2024-08-07 | 19.4 | 19.85 | 19.15 | 19.74 | +1.65% | 174,070 | 341,815,350 |
| 2024-08-06 | 19.15 | 19.55 | 19.11 | 19.42 | +2.48% | 191,651 | 370,425,117 |
| 2024-08-05 | 19.32 | 19.76 | 18.88 | 18.95 | -2.37% | 165,132 | 317,331,212 |
| 2024-08-02 | 19.5 | 20.16 | 19.4 | 19.41 | -1.57% | 190,460 | 375,980,878 |
| 2024-08-01 | 19.74 | 20.31 | 19.68 | 19.72 | -1% | 212,822 | 424,898,310 |
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：