股票概览
16.87
+1.75%
+0.29
17.3
开盘价
17.46
最高价
16.25
最低价
12,758
成交量
数据更新至: 2024-08-30
技术指标
16.51
MA5 (5日均线)
16.60
MA10 (10日均线)
16.90
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 | 17.3 | 17.46 | 16.25 | 16.87 | +1.75% | 12,758 | 21,503,143 |
| 2024-08-29 | 16.18 | 16.66 | 16.09 | 16.58 | +1.72% | 6,038 | 9,889,710 |
| 2024-08-28 | 16.42 | 16.53 | 16 | 16.3 | +0.62% | 4,773 | 7,770,006 |
| 2024-08-27 | 16.43 | 16.6 | 16.1 | 16.2 | -2.35% | 6,067 | 9,880,527 |
| 2024-08-26 | 16.46 | 16.86 | 16.3 | 16.59 | +0.67% | 6,297 | 10,472,984 |
| 2024-08-23 | 16.48 | 16.81 | 16.39 | 16.48 | -0.3% | 4,769 | 7,892,541 |
| 2024-08-22 | 16.54 | 16.89 | 16.47 | 16.53 | -0.42% | 7,072 | 11,797,789 |
| 2024-08-21 | 16.65 | 16.73 | 16.49 | 16.6 | +0.06% | 6,805 | 11,288,506 |
| 2024-08-20 | 17.23 | 17.28 | 16.46 | 16.59 | -3.88% | 13,081 | 21,961,264 |
| 2024-08-19 | 17.3 | 17.45 | 17.17 | 17.26 | -0.23% | 5,995 | 10,394,091 |
| 2024-08-16 | 17.67 | 17.73 | 17.26 | 17.3 | -2.09% | 5,879 | 10,248,425 |
| 2024-08-15 | 17.41 | 17.69 | 17.29 | 17.67 | +1.14% | 7,057 | 12,382,894 |
| 2024-08-14 | 17.52 | 17.65 | 17.2 | 17.47 | -0.23% | 7,675 | 13,387,110 |
| 2024-08-13 | 17.47 | 17.68 | 17.21 | 17.51 | +0.23% | 10,346 | 18,071,503 |
| 2024-08-12 | 17.23 | 17.62 | 17.06 | 17.47 | +0.75% | 10,437 | 18,119,893 |
| 2024-08-09 | 17.23 | 17.75 | 17.1 | 17.34 | +0.99% | 11,807 | 20,625,416 |
| 2024-08-08 | 16.74 | 17.6 | 16.74 | 17.17 | +1.84% | 13,340 | 22,932,192 |
| 2024-08-07 | 16.85 | 16.95 | 16.56 | 16.86 | +0.06% | 5,290 | 8,873,095 |
| 2024-08-06 | 16.55 | 16.95 | 16.55 | 16.85 | +2.43% | 7,631 | 12,784,846 |
| 2024-08-05 | 16.56 | 17.1 | 16.35 | 16.45 | -1.02% | 10,341 | 17,378,207 |
| 2024-08-02 | 16.62 | 17.05 | 16.56 | 16.62 | -1.25% | 6,368 | 10,685,477 |
| 2024-08-01 | 16.76 | 16.99 | 16.66 | 16.83 | -0.06% | 12,507 | 21,012,730 |
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：