股票概览
17.08
+3.96%
+0.65
16.2
开盘价
17.25
最高价
16.2
最低价
74,910
成交量
数据更新至: 2024-08-30
技术指标
16.42
MA5 (5日均线)
16.52
MA10 (10日均线)
17.15
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 | 16.2 | 17.25 | 16.2 | 17.08 | +3.96% | 74,910 | 126,681,814 |
| 2024-08-29 | 15.88 | 16.56 | 15.68 | 16.43 | +2.69% | 73,711 | 119,372,178 |
| 2024-08-28 | 16.88 | 16.91 | 15.77 | 16 | -0.62% | 76,144 | 122,404,505 |
| 2024-08-27 | 16.32 | 16.45 | 16 | 16.1 | -2.42% | 46,826 | 75,591,726 |
| 2024-08-26 | 16.34 | 16.56 | 16.01 | 16.5 | +0.98% | 49,463 | 80,967,823 |
| 2024-08-23 | 16.47 | 16.66 | 16.11 | 16.34 | +0.62% | 53,947 | 88,001,020 |
| 2024-08-22 | 16.38 | 16.45 | 16 | 16.24 | -0.73% | 61,656 | 100,128,871 |
| 2024-08-21 | 16.86 | 16.9 | 16.22 | 16.36 | -2.5% | 79,682 | 130,960,431 |
| 2024-08-20 | 17.42 | 17.47 | 16.66 | 16.78 | -3.56% | 77,694 | 130,951,141 |
| 2024-08-19 | 17.31 | 17.63 | 17.21 | 17.4 | +0.69% | 64,601 | 112,727,785 |
| 2024-08-16 | 17.4 | 17.6 | 17.26 | 17.28 | -0.8% | 31,160 | 54,250,473 |
| 2024-08-15 | 17.67 | 17.8 | 17.4 | 17.42 | -1.41% | 38,934 | 68,340,587 |
| 2024-08-14 | 17.73 | 17.97 | 17.62 | 17.67 | -0.73% | 25,419 | 45,086,553 |
| 2024-08-13 | 17.74 | 18.01 | 17.64 | 17.8 | -0.11% | 37,327 | 66,401,782 |
| 2024-08-12 | 17.7 | 18 | 17.64 | 17.82 | -0.39% | 50,103 | 89,038,243 |
| 2024-08-09 | 18.15 | 18.52 | 17.8 | 17.89 | -1.16% | 43,327 | 78,040,054 |
| 2024-08-08 | 17.95 | 18.26 | 17.71 | 18.1 | +0.56% | 38,010 | 68,458,910 |
| 2024-08-07 | 17.67 | 18.2 | 17.63 | 18 | +1.01% | 50,944 | 91,730,845 |
| 2024-08-06 | 18.09 | 18.26 | 17.59 | 17.82 | -1.11% | 59,176 | 105,301,060 |
| 2024-08-05 | 18.31 | 18.72 | 18 | 18.02 | -2.44% | 65,118 | 119,163,443 |
| 2024-08-02 | 18.2 | 18.6 | 18.12 | 18.47 | +0.22% | 85,699 | 158,170,435 |
| 2024-08-01 | 18.44 | 18.83 | 18.32 | 18.43 | +0.71% | 119,074 | 221,141,544 |
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：