股票概览
17.86
+2.88%
+0.5
17.36
开盘价
18.09
最高价
17.33
最低价
43,401
成交量
数据更新至: 2024-08-30
技术指标
17.04
MA5 (5日均线)
16.87
MA10 (10日均线)
17.08
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 | 17.36 | 18.09 | 17.33 | 17.86 | +2.88% | 43,401 | 77,351,506 |
| 2024-08-29 | 16.59 | 17.42 | 16.59 | 17.36 | +3.89% | 32,928 | 56,433,569 |
| 2024-08-28 | 16.66 | 16.8 | 16.58 | 16.71 | +0.66% | 14,196 | 23,701,172 |
| 2024-08-27 | 16.6 | 16.79 | 16.56 | 16.6 | -0.48% | 16,045 | 26,726,683 |
| 2024-08-26 | 16.43 | 16.74 | 16.37 | 16.68 | +1.71% | 15,186 | 25,228,570 |
| 2024-08-23 | 16.59 | 16.59 | 16.28 | 16.4 | -1.2% | 16,464 | 27,007,059 |
| 2024-08-22 | 16.63 | 16.78 | 16.53 | 16.6 | -0.06% | 16,833 | 28,039,894 |
| 2024-08-21 | 16.67 | 16.76 | 16.51 | 16.61 | -0.36% | 13,510 | 22,488,852 |
| 2024-08-20 | 17.22 | 17.26 | 16.58 | 16.67 | -2.97% | 26,177 | 43,965,326 |
| 2024-08-19 | 17.2 | 17.48 | 17.11 | 17.18 | -0.12% | 23,468 | 40,563,293 |
| 2024-08-16 | 17.37 | 17.37 | 17.19 | 17.2 | -0.69% | 15,043 | 25,966,204 |
| 2024-08-15 | 17.13 | 17.44 | 16.89 | 17.32 | +1.17% | 25,805 | 44,434,707 |
| 2024-08-14 | 17.45 | 17.55 | 17.1 | 17.12 | -2% | 18,139 | 31,310,901 |
| 2024-08-13 | 17.28 | 17.5 | 17.21 | 17.47 | +0.63% | 21,413 | 37,146,707 |
| 2024-08-12 | 17.25 | 17.66 | 17.15 | 17.36 | -0.4% | 41,698 | 72,736,803 |
| 2024-08-09 | 17.76 | 18.15 | 17.41 | 17.43 | -0.57% | 60,711 | 107,854,526 |
| 2024-08-08 | 17.25 | 17.66 | 17.21 | 17.53 | +0.75% | 29,578 | 51,604,646 |
| 2024-08-07 | 17.22 | 17.5 | 17.1 | 17.4 | +1.46% | 20,426 | 35,385,172 |
| 2024-08-06 | 16.99 | 17.38 | 16.93 | 17.15 | +1.36% | 19,507 | 33,338,334 |
| 2024-08-05 | 17.52 | 17.77 | 16.91 | 16.92 | -3.92% | 28,423 | 49,204,954 |
| 2024-08-02 | 17.68 | 18.04 | 17.4 | 17.61 | -1.07% | 27,766 | 49,428,522 |
| 2024-08-01 | 17.48 | 18.03 | 17.46 | 17.8 | +1.37% | 34,810 | 62,018,055 |
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：