股票概览
17.28
+1.05%
+0.18
16.96
开盘价
17.55
最高价
16.96
最低价
10,234
成交量
数据更新至: 2024-08-30
技术指标
16.91
MA5 (5日均线)
17.02
MA10 (10日均线)
17.69
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 | 16.96 | 17.55 | 16.96 | 17.28 | +1.05% | 10,234 | 17,761,845 |
| 2024-08-29 | 16.61 | 17.14 | 16.55 | 17.1 | +2.52% | 6,877 | 11,649,998 |
| 2024-08-28 | 16.6 | 16.78 | 16.55 | 16.68 | +0.36% | 3,099 | 5,162,597 |
| 2024-08-27 | 16.81 | 16.87 | 16.61 | 16.62 | -1.42% | 5,485 | 9,176,420 |
| 2024-08-26 | 16.6 | 16.87 | 16.53 | 16.86 | +1.38% | 4,399 | 7,381,848 |
| 2024-08-23 | 16.81 | 16.89 | 16.6 | 16.63 | -1.07% | 5,890 | 9,836,133 |
| 2024-08-22 | 17.17 | 17.27 | 16.8 | 16.81 | -1.81% | 7,075 | 12,019,285 |
| 2024-08-21 | 17.12 | 17.55 | 17.12 | 17.12 | -2% | 7,103 | 12,266,470 |
| 2024-08-20 | 17.65 | 17.65 | 17.37 | 17.47 | -1.02% | 6,122 | 10,689,915 |
| 2024-08-19 | 17.4 | 17.65 | 17.4 | 17.65 | +0.51% | 4,658 | 8,184,896 |
| 2024-08-16 | 17.7 | 17.91 | 17.56 | 17.56 | -0.9% | 7,382 | 13,023,300 |
| 2024-08-15 | 17.66 | 18 | 17.6 | 17.72 | +0.11% | 8,744 | 15,562,916 |
| 2024-08-14 | 18.14 | 18.25 | 17.62 | 17.7 | -2.64% | 14,133 | 25,268,946 |
| 2024-08-13 | 18.14 | 18.27 | 18.1 | 18.18 | +0.22% | 6,831 | 12,420,823 |
| 2024-08-12 | 18.28 | 18.31 | 18.01 | 18.14 | -0.87% | 11,114 | 20,169,765 |
| 2024-08-09 | 18.8 | 19.03 | 18.29 | 18.3 | -2.92% | 19,948 | 37,149,757 |
| 2024-08-08 | 19.59 | 19.59 | 18.8 | 18.85 | -4.27% | 37,490 | 71,564,353 |
| 2024-08-07 | 19.25 | 19.7 | 18.75 | 19.69 | +3.25% | 50,943 | 98,408,792 |
| 2024-08-06 | 18.59 | 19.08 | 18.48 | 19.07 | +4.15% | 31,483 | 59,318,589 |
| 2024-08-05 | 18.63 | 18.96 | 18.31 | 18.31 | -0.97% | 22,515 | 41,946,807 |
| 2024-08-02 | 18.6 | 18.85 | 18.42 | 18.49 | -0.7% | 14,297 | 26,628,354 |
| 2024-08-01 | 18.74 | 18.88 | 18.54 | 18.62 | -0.43% | 15,340 | 28,659,726 |
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：