股票概览
17.09
+3.14%
+0.52
16.57
开盘价
17.28
最高价
16.52
最低价
59,844
成交量
数据更新至: 2024-08-30
技术指标
16.40
MA5 (5日均线)
16.70
MA10 (10日均线)
17.23
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 | 16.57 | 17.28 | 16.52 | 17.09 | +3.14% | 59,844 | 101,842,933 |
| 2024-08-29 | 16.04 | 16.65 | 16 | 16.57 | +2.66% | 43,634 | 71,612,886 |
| 2024-08-28 | 15.85 | 16.2 | 15.67 | 16.14 | +1.57% | 39,334 | 62,913,078 |
| 2024-08-27 | 16.22 | 16.38 | 15.88 | 15.89 | -2.46% | 30,925 | 49,681,794 |
| 2024-08-26 | 16.36 | 16.48 | 16.11 | 16.29 | -0.43% | 29,087 | 47,488,121 |
| 2024-08-23 | 16.48 | 16.54 | 16.1 | 16.36 | -0.73% | 33,159 | 54,115,060 |
| 2024-08-22 | 17.22 | 17.22 | 16.46 | 16.48 | -3.74% | 48,391 | 81,090,621 |
| 2024-08-21 | 17.49 | 17.68 | 17.1 | 17.12 | -2.12% | 41,883 | 72,673,721 |
| 2024-08-20 | 17.6 | 17.95 | 17.35 | 17.49 | -0.63% | 49,639 | 87,283,733 |
| 2024-08-19 | 17.66 | 17.99 | 17.6 | 17.6 | -0.34% | 29,373 | 52,027,524 |
| 2024-08-16 | 17.95 | 18.04 | 17.63 | 17.66 | -1.18% | 32,348 | 57,405,371 |
| 2024-08-15 | 17.49 | 18.13 | 17.31 | 17.87 | +1.65% | 53,087 | 94,645,617 |
| 2024-08-14 | 17.42 | 17.75 | 17.34 | 17.58 | +0.86% | 36,731 | 64,711,786 |
| 2024-08-13 | 17.48 | 17.64 | 17.24 | 17.43 | -0.8% | 27,653 | 48,106,662 |
| 2024-08-12 | 17.53 | 17.78 | 17.14 | 17.57 | 0% | 42,207 | 73,775,112 |
| 2024-08-09 | 18.06 | 18.11 | 17.55 | 17.57 | -2.66% | 49,804 | 88,520,332 |
| 2024-08-08 | 18.08 | 18.2 | 17.57 | 18.05 | -0.44% | 55,678 | 99,628,245 |
| 2024-08-07 | 18 | 18.36 | 17.83 | 18.13 | +0.44% | 61,446 | 111,680,739 |
| 2024-08-06 | 17.77 | 18.06 | 17.7 | 18.05 | +2.62% | 51,147 | 91,487,909 |
| 2024-08-05 | 17.84 | 18.39 | 17.59 | 17.59 | -1.95% | 63,943 | 115,057,707 |
| 2024-08-02 | 17.96 | 18.38 | 17.9 | 17.94 | -0.99% | 55,707 | 101,142,993 |
| 2024-08-01 | 18.06 | 18.29 | 17.94 | 18.12 | +0.11% | 58,429 | 105,714,257 |
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：