股票概览
17
+0.18%
+0.03
16.83
开盘价
17.21
最高价
16.72
最低价
107,317
成交量
数据更新至: 2024-08-30
技术指标
16.82
MA5 (5日均线)
17.27
MA10 (10日均线)
N/A
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 | 16.83 | 17.21 | 16.72 | 17 | +0.18% | 107,317 | 182,580,301 |
| 2024-08-29 | 16.51 | 17.16 | 16.51 | 16.97 | +1.68% | 96,924 | 164,205,631 |
| 2024-08-28 | 16.55 | 16.95 | 16.4 | 16.69 | +0.85% | 70,440 | 117,785,930 |
| 2024-08-27 | 16.69 | 16.99 | 16.52 | 16.55 | -1.9% | 78,157 | 130,453,070 |
| 2024-08-26 | 16.85 | 17.22 | 16.51 | 16.87 | -1.06% | 96,520 | 162,570,227 |
| 2024-08-23 | 16.87 | 17.28 | 16.81 | 17.05 | +1.13% | 122,732 | 209,489,434 |
| 2024-08-22 | 17.39 | 17.47 | 16.82 | 16.86 | -3.77% | 129,590 | 221,465,072 |
| 2024-08-21 | 17.79 | 18.06 | 17.47 | 17.52 | -3.1% | 146,794 | 259,759,767 |
| 2024-08-20 | 18.82 | 18.98 | 18.04 | 18.08 | -5.34% | 177,765 | 327,710,376 |
| 2024-08-19 | 20.2 | 20.2 | 18.98 | 19.1 | -5.07% | 206,760 | 402,808,642 |
| 2024-08-16 | 21 | 21.87 | 19.89 | 20.12 | -6.68% | 278,928 | 580,402,612 |
| 2024-08-15 | 23.3 | 23.3 | 21.31 | 21.56 | -8.61% | 325,705 | 714,559,448 |
| 2024-08-14 | 23.3 | 29.04 | 23.23 | 23.59 | +35.65% | 426,522 | 1,061,457,849 |
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：