股票概览
17.57
+2.27%
+0.39
17.17
开盘价
18.07
最高价
16.96
最低价
203,650
成交量
数据更新至: 2024-08-30
技术指标
17.05
MA5 (5日均线)
17.09
MA10 (10日均线)
18.00
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 | 17.17 | 18.07 | 16.96 | 17.57 | +2.27% | 203,650 | 358,904,972 |
| 2024-08-29 | 16.61 | 17.28 | 16.52 | 17.18 | +2.87% | 111,288 | 189,692,566 |
| 2024-08-28 | 16.64 | 16.82 | 16.4 | 16.7 | -0.12% | 72,271 | 120,133,526 |
| 2024-08-27 | 17 | 17.04 | 16.58 | 16.72 | -2.11% | 91,867 | 153,683,367 |
| 2024-08-26 | 17.16 | 17.29 | 16.95 | 17.08 | -0.47% | 73,590 | 125,667,121 |
| 2024-08-23 | 16.73 | 17.2 | 16.68 | 17.16 | +1.9% | 105,350 | 178,555,319 |
| 2024-08-22 | 17.02 | 17.15 | 16.79 | 16.84 | -0.88% | 82,803 | 140,104,422 |
| 2024-08-21 | 17.1 | 17.18 | 16.95 | 16.99 | -0.93% | 60,986 | 103,969,354 |
| 2024-08-20 | 17.58 | 17.58 | 17.1 | 17.15 | -2.17% | 89,567 | 154,450,834 |
| 2024-08-19 | 17.77 | 18.11 | 17.47 | 17.53 | -1.02% | 103,431 | 182,887,733 |
| 2024-08-16 | 17.92 | 18 | 17.68 | 17.71 | -1.67% | 113,695 | 202,408,406 |
| 2024-08-15 | 18.02 | 18.43 | 17.85 | 18.01 | -0.33% | 145,713 | 262,948,743 |
| 2024-08-14 | 18.67 | 18.73 | 18.06 | 18.07 | -3.47% | 133,067 | 242,275,087 |
| 2024-08-13 | 19.08 | 19.14 | 18.42 | 18.72 | -1.84% | 110,077 | 204,750,970 |
| 2024-08-12 | 19.1 | 19.2 | 18.92 | 19.07 | -0.68% | 73,353 | 139,702,073 |
| 2024-08-09 | 19.81 | 19.9 | 19.14 | 19.2 | -3.03% | 178,785 | 345,984,053 |
| 2024-08-08 | 19.68 | 20.09 | 19.46 | 19.8 | +0.46% | 121,755 | 240,731,278 |
| 2024-08-07 | 19.67 | 19.9 | 19.47 | 19.71 | +0.2% | 122,475 | 241,259,187 |
| 2024-08-06 | 19.2 | 19.68 | 19.2 | 19.67 | +3.36% | 194,709 | 380,123,557 |
| 2024-08-05 | 18.92 | 19.65 | 18.88 | 19.03 | +1.06% | 156,598 | 301,079,887 |
| 2024-08-02 | 18.78 | 19.26 | 18.73 | 18.83 | -0.79% | 92,916 | 176,593,747 |
| 2024-08-01 | 19.59 | 19.7 | 18.88 | 18.98 | -3.46% | 165,170 | 315,807,769 |
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：