股票概览
17.68
+0.06%
+0.01
17.65
开盘价
17.91
最高价
17.57
最低价
3,396
成交量
数据更新至: 2024-08-30
技术指标
17.53
MA5 (5日均线)
17.64
MA10 (10日均线)
18.36
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 | 17.65 | 17.91 | 17.57 | 17.68 | +0.06% | 3,396 | 6,046,638 |
| 2024-08-29 | 17.32 | 17.72 | 17.32 | 17.67 | +1.03% | 3,107 | 5,476,749 |
| 2024-08-28 | 17.33 | 17.54 | 17.21 | 17.49 | +0.98% | 2,036 | 3,550,677 |
| 2024-08-27 | 17.56 | 17.63 | 17.26 | 17.32 | -0.92% | 2,856 | 4,976,912 |
| 2024-08-26 | 17.3 | 17.55 | 17.17 | 17.48 | +1.04% | 2,874 | 5,012,937 |
| 2024-08-23 | 17.62 | 17.64 | 17.29 | 17.3 | -2.09% | 4,258 | 7,400,498 |
| 2024-08-22 | 17.55 | 17.93 | 17.5 | 17.67 | +0.23% | 3,575 | 6,328,588 |
| 2024-08-21 | 17.8 | 18 | 17.56 | 17.63 | -1.18% | 5,375 | 9,530,257 |
| 2024-08-20 | 18.25 | 18.29 | 17.73 | 17.84 | -2.51% | 9,806 | 17,558,046 |
| 2024-08-19 | 19.1 | 19.2 | 17.69 | 18.3 | -4.69% | 21,862 | 40,184,715 |
| 2024-08-16 | 19.28 | 20.5 | 18.99 | 19.2 | +1.53% | 40,182 | 80,004,638 |
| 2024-08-15 | 19.37 | 19.38 | 18.8 | 18.91 | -2.37% | 5,839 | 11,153,385 |
| 2024-08-14 | 19.18 | 19.47 | 19.1 | 19.37 | +0.99% | 6,216 | 12,009,251 |
| 2024-08-13 | 19.11 | 19.2 | 18.8 | 19.18 | +0.42% | 1,947 | 3,720,459 |
| 2024-08-12 | 19.1 | 19.32 | 19.02 | 19.1 | +0.16% | 2,711 | 5,186,418 |
| 2024-08-09 | 18.88 | 19.32 | 18.88 | 19.07 | +1.01% | 5,106 | 9,749,776 |
| 2024-08-08 | 18.92 | 18.95 | 18.6 | 18.88 | +0.05% | 4,069 | 7,636,860 |
| 2024-08-07 | 19.08 | 19.2 | 18.61 | 18.87 | -1.51% | 6,537 | 12,338,645 |
| 2024-08-06 | 19.1 | 19.26 | 19.04 | 19.16 | +0.79% | 2,647 | 5,061,973 |
| 2024-08-05 | 19.2 | 19.4 | 19 | 19.01 | -0.89% | 4,664 | 8,952,831 |
| 2024-08-02 | 19.28 | 19.42 | 19.18 | 19.18 | -0.47% | 4,091 | 7,892,926 |
| 2024-08-01 | 19.26 | 19.4 | 19.17 | 19.27 | +0.05% | 5,452 | 10,510,898 |
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：