股票概览
17.87
+2.29%
+0.4
17.53
开盘价
18.15
最高价
17.25
最低价
86,104
成交量
数据更新至: 2024-08-30
技术指标
17.47
MA5 (5日均线)
17.44
MA10 (10日均线)
19.29
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 | 17.53 | 18.15 | 17.25 | 17.87 | +2.29% | 86,104 | 153,271,418 |
| 2024-08-29 | 17.28 | 17.74 | 17.12 | 17.47 | +1.04% | 68,635 | 119,558,975 |
| 2024-08-28 | 17 | 17.45 | 16.86 | 17.29 | +0.82% | 70,082 | 120,673,976 |
| 2024-08-27 | 17.43 | 17.6 | 17 | 17.15 | -2.45% | 99,603 | 171,442,721 |
| 2024-08-26 | 16.89 | 17.65 | 16.74 | 17.58 | +4.09% | 124,561 | 214,276,856 |
| 2024-08-23 | 16.73 | 17.19 | 16.57 | 16.89 | +0.24% | 83,941 | 141,399,748 |
| 2024-08-22 | 17.2 | 17.22 | 16.51 | 16.85 | -1.23% | 103,712 | 173,781,434 |
| 2024-08-21 | 17.54 | 17.54 | 17 | 17.06 | -2.96% | 111,589 | 191,477,948 |
| 2024-08-20 | 18.79 | 18.8 | 17.44 | 17.58 | -5.99% | 182,337 | 325,328,834 |
| 2024-08-19 | 19.4 | 19.41 | 18.6 | 18.7 | -4.35% | 159,502 | 301,868,892 |
| 2024-08-16 | 20.38 | 20.44 | 19.55 | 19.55 | -4.45% | 102,818 | 203,526,060 |
| 2024-08-15 | 20.62 | 20.98 | 20.38 | 20.46 | -0.34% | 91,821 | 189,547,989 |
| 2024-08-14 | 21.65 | 21.65 | 20.47 | 20.53 | -4.2% | 96,433 | 199,747,603 |
| 2024-08-13 | 20.75 | 22.28 | 20.69 | 21.43 | +3.53% | 149,332 | 322,932,672 |
| 2024-08-12 | 20.61 | 21 | 20.33 | 20.7 | +0.88% | 95,982 | 198,669,104 |
| 2024-08-09 | 21.24 | 21.49 | 20.49 | 20.52 | -3.39% | 100,625 | 210,405,199 |
| 2024-08-08 | 21.23 | 21.7 | 21.05 | 21.24 | -1.16% | 101,779 | 217,528,666 |
| 2024-08-07 | 22.67 | 22.7 | 21.46 | 21.49 | -5.58% | 125,747 | 274,103,542 |
| 2024-08-06 | 22.89 | 23.08 | 22.3 | 22.76 | +0.4% | 96,141 | 217,969,422 |
| 2024-08-05 | 22.4 | 23.38 | 22.12 | 22.67 | +2.03% | 152,812 | 347,150,009 |
| 2024-08-02 | 21.8 | 23.03 | 21.33 | 22.22 | +2.11% | 127,734 | 285,455,920 |
| 2024-08-01 | 21.88 | 22.7 | 21.69 | 21.76 | -0.73% | 92,981 | 205,453,321 |
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：