股票概览
17.6
+2.5%
+0.43
17.11
开盘价
18
最高价
17.02
最低价
58,773
成交量
数据更新至: 2024-08-30
技术指标
17.03
MA5 (5日均线)
16.87
MA10 (10日均线)
17.48
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 | 17.11 | 18 | 17.02 | 17.6 | +2.5% | 58,773 | 103,417,306 |
| 2024-08-29 | 16.82 | 17.25 | 16.8 | 17.17 | +1.6% | 47,965 | 81,894,582 |
| 2024-08-28 | 16.8 | 17.05 | 16.73 | 16.9 | -0.06% | 32,239 | 54,485,325 |
| 2024-08-27 | 16.93 | 17.38 | 16.61 | 16.91 | +1.99% | 65,961 | 111,592,799 |
| 2024-08-26 | 16.24 | 16.66 | 16.17 | 16.58 | +2.03% | 59,109 | 97,374,235 |
| 2024-08-23 | 16.55 | 17.15 | 16.11 | 16.25 | -0.06% | 89,725 | 148,856,768 |
| 2024-08-22 | 16.49 | 16.86 | 16.2 | 16.26 | -1.45% | 47,583 | 78,291,563 |
| 2024-08-21 | 17 | 17 | 16.4 | 16.5 | -2.88% | 56,180 | 93,267,779 |
| 2024-08-20 | 17.43 | 17.47 | 16.97 | 16.99 | -2.97% | 45,352 | 77,859,422 |
| 2024-08-19 | 17.71 | 17.9 | 17.47 | 17.51 | -1.07% | 32,657 | 57,514,045 |
| 2024-08-16 | 17.84 | 17.88 | 17.52 | 17.7 | -0.34% | 30,292 | 53,692,136 |
| 2024-08-15 | 17.72 | 18.05 | 17.5 | 17.76 | +0.11% | 43,052 | 76,550,225 |
| 2024-08-14 | 18.01 | 18.01 | 17.6 | 17.74 | -1.61% | 30,869 | 54,751,853 |
| 2024-08-13 | 18.25 | 18.26 | 17.7 | 18.03 | -0.66% | 36,675 | 65,596,742 |
| 2024-08-12 | 18.05 | 18.45 | 17.9 | 18.15 | +0.5% | 42,563 | 77,396,312 |
| 2024-08-09 | 18.59 | 18.68 | 18.04 | 18.06 | -2.43% | 46,108 | 84,227,467 |
| 2024-08-08 | 18.2 | 18.66 | 18.16 | 18.51 | +1.26% | 44,434 | 82,110,374 |
| 2024-08-07 | 18.51 | 18.51 | 18.12 | 18.28 | -1.3% | 37,551 | 68,652,753 |
| 2024-08-06 | 18.25 | 18.6 | 18.14 | 18.52 | +2.26% | 46,370 | 85,265,572 |
| 2024-08-05 | 18.43 | 18.94 | 18.06 | 18.11 | -1.68% | 63,463 | 117,588,176 |
| 2024-08-02 | 18.3 | 18.93 | 18.3 | 18.42 | -0.16% | 55,240 | 102,989,917 |
| 2024-08-01 | 18.5 | 18.96 | 18.26 | 18.45 | +0.38% | 57,872 | 107,733,480 |
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：