股票概览
17.39
-3.39%
-0.61
17.87
开盘价
17.94
最高价
17.3
最低价
523,400
成交量
数据更新至: 2024-08-30
技术指标
17.84
MA5 (5日均线)
18.15
MA10 (10日均线)
18.14
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 | 17.87 | 17.94 | 17.3 | 17.39 | -3.39% | 523,400 | 914,420,755 |
| 2024-08-29 | 17.6 | 18.17 | 17.51 | 18 | +1.64% | 205,009 | 367,269,855 |
| 2024-08-28 | 17.95 | 18.24 | 17.65 | 17.71 | -1.23% | 199,178 | 356,377,201 |
| 2024-08-27 | 18.08 | 18.18 | 17.71 | 17.93 | -1.21% | 216,712 | 388,046,867 |
| 2024-08-26 | 18.65 | 18.73 | 17.72 | 18.15 | -1.09% | 332,048 | 598,947,393 |
| 2024-08-23 | 18.33 | 18.42 | 18.1 | 18.35 | -1.34% | 220,338 | 402,088,599 |
| 2024-08-22 | 18.85 | 18.96 | 18.58 | 18.6 | -1.48% | 255,145 | 477,434,399 |
| 2024-08-21 | 18.31 | 19.25 | 18.07 | 18.88 | +4.25% | 491,381 | 924,348,305 |
| 2024-08-20 | 18.41 | 18.6 | 17.91 | 18.11 | -1.63% | 303,379 | 551,808,954 |
| 2024-08-19 | 17.95 | 18.88 | 17.95 | 18.41 | +4.9% | 516,742 | 956,084,766 |
| 2024-08-16 | 18.03 | 18.03 | 17.34 | 17.55 | -1.68% | 234,631 | 412,945,190 |
| 2024-08-15 | 17.71 | 17.95 | 17.56 | 17.85 | -0.83% | 217,354 | 385,736,907 |
| 2024-08-14 | 17.91 | 18.12 | 17.87 | 18 | +0.11% | 205,706 | 370,336,895 |
| 2024-08-13 | 18.4 | 18.48 | 17.74 | 17.98 | 0% | 283,301 | 510,364,556 |
| 2024-08-12 | 17.8 | 18.03 | 17.63 | 17.98 | +1.24% | 161,881 | 288,481,282 |
| 2024-08-09 | 18.34 | 18.44 | 17.76 | 17.76 | -1.72% | 288,985 | 519,539,796 |
| 2024-08-08 | 18.27 | 18.35 | 17.8 | 18.07 | -2.32% | 278,237 | 500,573,514 |
| 2024-08-07 | 18.45 | 18.7 | 18.21 | 18.5 | -0.27% | 193,491 | 358,077,919 |
| 2024-08-06 | 19 | 19.08 | 18.3 | 18.55 | -2.42% | 365,734 | 679,309,322 |
| 2024-08-05 | 19.25 | 19.59 | 18.76 | 19.01 | -4.62% | 495,743 | 946,955,962 |
| 2024-08-02 | 19.3 | 20.09 | 19.23 | 19.93 | +1.53% | 411,722 | 814,361,526 |
| 2024-08-01 | 19.9 | 20.22 | 19.58 | 19.63 | +0.15% | 398,567 | 791,296,465 |
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：