股票概览
18.17
+5.03%
+0.87
17.25
开盘价
18.46
最高价
17.16
最低价
174,240
成交量
数据更新至: 2024-08-30
技术指标
17.16
MA5 (5日均线)
17.22
MA10 (10日均线)
18.03
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 | 17.25 | 18.46 | 17.16 | 18.17 | +5.03% | 174,240 | 313,971,822 |
| 2024-08-29 | 16.89 | 17.48 | 16.61 | 17.3 | +1.35% | 112,076 | 191,594,054 |
| 2024-08-28 | 16.23 | 17.38 | 16.12 | 17.07 | +3.9% | 140,827 | 236,498,775 |
| 2024-08-27 | 16.75 | 16.95 | 16.36 | 16.43 | -2.38% | 66,730 | 110,588,762 |
| 2024-08-26 | 16.58 | 16.9 | 16.35 | 16.83 | +1.39% | 63,737 | 106,501,241 |
| 2024-08-23 | 16.5 | 16.68 | 16.3 | 16.6 | +0.18% | 70,630 | 116,577,594 |
| 2024-08-22 | 17.35 | 17.44 | 16.51 | 16.57 | -4.82% | 139,959 | 235,403,666 |
| 2024-08-21 | 17.78 | 18.05 | 17.35 | 17.41 | -2.3% | 99,227 | 174,521,847 |
| 2024-08-20 | 17.91 | 18.17 | 17.35 | 17.82 | -0.78% | 127,497 | 226,034,944 |
| 2024-08-19 | 18.51 | 18.67 | 17.95 | 17.96 | -2.29% | 115,549 | 210,491,359 |
| 2024-08-16 | 18.8 | 19.05 | 18.35 | 18.38 | -3.77% | 231,181 | 431,679,850 |
| 2024-08-15 | 17.13 | 19.1 | 17.08 | 19.1 | +10.02% | 329,351 | 617,278,702 |
| 2024-08-14 | 17.7 | 17.83 | 17.17 | 17.36 | -1.87% | 92,413 | 160,729,726 |
| 2024-08-13 | 17.99 | 18.06 | 17.4 | 17.69 | -2.1% | 82,000 | 144,466,596 |
| 2024-08-12 | 18.63 | 18.65 | 17.96 | 18.07 | -3.01% | 96,165 | 174,633,148 |
| 2024-08-09 | 19.5 | 19.5 | 18.55 | 18.63 | -5.05% | 154,267 | 291,841,979 |
| 2024-08-08 | 19.4 | 20.06 | 19.12 | 19.62 | +0.98% | 158,008 | 310,519,137 |
| 2024-08-07 | 19.81 | 19.82 | 19.32 | 19.43 | -3% | 110,586 | 215,667,722 |
| 2024-08-06 | 20.23 | 20.36 | 19.61 | 20.03 | -0.94% | 164,103 | 327,105,213 |
| 2024-08-05 | 19.33 | 21.44 | 19.2 | 20.22 | +3.75% | 271,344 | 556,418,786 |
| 2024-08-02 | 19.09 | 20.13 | 19.02 | 19.49 | +0.98% | 175,122 | 344,144,607 |
| 2024-08-01 | 19.14 | 19.77 | 18.8 | 19.3 | +1.37% | 139,930 | 269,460,076 |
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：