股票概览
18
+2.16%
+0.38
17.6
开盘价
18.28
最高价
17.53
最低价
15,139
成交量
数据更新至: 2024-08-30
技术指标
17.47
MA5 (5日均线)
17.80
MA10 (10日均线)
18.28
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 | 17.6 | 18.28 | 17.53 | 18 | +2.16% | 15,139 | 27,291,721 |
| 2024-08-29 | 17.18 | 17.7 | 17.03 | 17.62 | +2.62% | 10,876 | 19,002,839 |
| 2024-08-28 | 16.95 | 17.35 | 16.83 | 17.17 | +0.12% | 10,994 | 18,767,142 |
| 2024-08-27 | 17.37 | 17.49 | 17.1 | 17.15 | -1.49% | 11,355 | 19,571,078 |
| 2024-08-26 | 17.9 | 17.94 | 17.11 | 17.41 | -4.45% | 25,619 | 44,551,287 |
| 2024-08-23 | 17.58 | 18.24 | 17.55 | 18.22 | +2.94% | 13,893 | 24,846,066 |
| 2024-08-22 | 18.05 | 18.15 | 17.62 | 17.7 | -1.94% | 7,609 | 13,571,049 |
| 2024-08-21 | 18.06 | 18.27 | 18 | 18.05 | -0.11% | 5,241 | 9,505,972 |
| 2024-08-20 | 18.54 | 18.82 | 18.04 | 18.07 | -2.85% | 11,453 | 20,924,213 |
| 2024-08-19 | 18.89 | 18.96 | 18.57 | 18.6 | -1.54% | 8,413 | 15,767,709 |
| 2024-08-16 | 18.71 | 19.09 | 18.71 | 18.89 | +0.21% | 10,268 | 19,429,792 |
| 2024-08-15 | 18.66 | 19 | 18.52 | 18.85 | +1.34% | 9,377 | 17,630,688 |
| 2024-08-14 | 18.91 | 18.91 | 18.56 | 18.6 | -1.43% | 6,363 | 11,880,286 |
| 2024-08-13 | 18.55 | 18.87 | 18.55 | 18.87 | +1.4% | 6,452 | 12,088,031 |
| 2024-08-12 | 18.63 | 18.79 | 18.47 | 18.61 | -1.01% | 5,818 | 10,829,494 |
| 2024-08-09 | 19.03 | 19.24 | 18.66 | 18.8 | -0.58% | 9,889 | 18,702,913 |
| 2024-08-08 | 18.59 | 19.12 | 18.41 | 18.91 | +0.75% | 12,042 | 22,586,414 |
| 2024-08-07 | 18.77 | 19 | 18.7 | 18.77 | -0.42% | 7,950 | 14,981,253 |
| 2024-08-06 | 18.83 | 18.9 | 18.53 | 18.85 | +2.28% | 10,012 | 18,717,120 |
| 2024-08-05 | 19.12 | 19.38 | 18.43 | 18.43 | -4.85% | 19,859 | 37,421,859 |
| 2024-08-02 | 19.69 | 19.9 | 19.29 | 19.37 | -2.71% | 15,996 | 31,404,558 |
| 2024-08-01 | 19.82 | 20.13 | 19.63 | 19.91 | +0.3% | 17,870 | 35,558,062 |
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：