股票概览
17.58
+3.53%
+0.6
17.12
开盘价
17.8
最高价
17.07
最低价
47,268
成交量
数据更新至: 2024-08-30
技术指标
16.80
MA5 (5日均线)
16.76
MA10 (10日均线)
17.26
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 | 17.12 | 17.8 | 17.07 | 17.58 | +3.53% | 47,268 | 82,892,063 |
| 2024-08-29 | 16.47 | 17.06 | 16.37 | 16.98 | +3.03% | 32,691 | 54,949,761 |
| 2024-08-28 | 16.32 | 16.64 | 16.2 | 16.48 | +0.98% | 17,391 | 28,567,692 |
| 2024-08-27 | 16.6 | 16.79 | 16.3 | 16.32 | -1.92% | 15,699 | 25,809,511 |
| 2024-08-26 | 16.45 | 16.78 | 16.38 | 16.64 | +1.53% | 24,075 | 39,999,731 |
| 2024-08-23 | 16.28 | 16.52 | 16.08 | 16.39 | +0.99% | 26,974 | 43,983,860 |
| 2024-08-22 | 16.87 | 16.95 | 16.2 | 16.23 | -3.74% | 39,068 | 64,206,138 |
| 2024-08-21 | 16.88 | 17.01 | 16.78 | 16.86 | -0.24% | 14,345 | 24,230,189 |
| 2024-08-20 | 17.16 | 17.25 | 16.8 | 16.9 | -1.74% | 25,671 | 43,575,506 |
| 2024-08-19 | 17.4 | 17.56 | 17.16 | 17.2 | -1.15% | 25,634 | 44,430,910 |
| 2024-08-16 | 17.59 | 17.7 | 17.38 | 17.4 | -0.91% | 24,702 | 43,253,625 |
| 2024-08-15 | 17.41 | 17.85 | 17.16 | 17.56 | +0.8% | 32,289 | 56,745,231 |
| 2024-08-14 | 17.66 | 17.67 | 17.41 | 17.42 | -1.25% | 18,735 | 32,765,995 |
| 2024-08-13 | 17.48 | 17.79 | 17.4 | 17.64 | +0.11% | 21,910 | 38,491,618 |
| 2024-08-12 | 17.77 | 17.86 | 17.45 | 17.62 | -1.34% | 33,397 | 58,781,158 |
| 2024-08-09 | 18.45 | 18.57 | 17.84 | 17.86 | -2.03% | 43,473 | 79,252,195 |
| 2024-08-08 | 17.98 | 18.49 | 17.89 | 18.23 | +1.5% | 63,130 | 115,338,667 |
| 2024-08-07 | 18.14 | 18.19 | 17.95 | 17.96 | -0.94% | 24,763 | 44,708,680 |
| 2024-08-06 | 18 | 18.16 | 17.81 | 18.13 | +2.08% | 29,175 | 52,466,562 |
| 2024-08-05 | 18.17 | 18.58 | 17.73 | 17.76 | -3.32% | 53,981 | 98,007,764 |
| 2024-08-02 | 18.21 | 18.7 | 18.17 | 18.37 | -0.22% | 51,601 | 95,453,817 |
| 2024-08-01 | 18.25 | 18.52 | 18.2 | 18.41 | +0.88% | 43,575 | 80,079,039 |
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：