股票概览
18.16
+1.17%
+0.21
18
开盘价
18.38
最高价
17.74
最低价
25,122
成交量
数据更新至: 2024-08-30
技术指标
17.47
MA5 (5日均线)
17.56
MA10 (10日均线)
17.61
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 | 18 | 18.38 | 17.74 | 18.16 | +1.17% | 25,122 | 45,677,886 |
| 2024-08-29 | 17.19 | 18.02 | 17.09 | 17.95 | +4.48% | 23,876 | 42,098,538 |
| 2024-08-28 | 16.7 | 17.29 | 16.7 | 17.18 | +2.14% | 14,195 | 24,232,645 |
| 2024-08-27 | 17.2 | 17.21 | 16.77 | 16.82 | -2.32% | 15,087 | 25,611,849 |
| 2024-08-26 | 16.89 | 17.26 | 16.75 | 17.22 | +2.5% | 28,993 | 49,547,738 |
| 2024-08-23 | 17.19 | 17.2 | 16.5 | 16.8 | -5.99% | 38,108 | 64,290,858 |
| 2024-08-22 | 17.9 | 18.13 | 17.67 | 17.87 | -0.45% | 17,270 | 30,884,389 |
| 2024-08-21 | 17.44 | 17.97 | 17.44 | 17.95 | +2.05% | 12,827 | 22,811,641 |
| 2024-08-20 | 18.11 | 18.15 | 17.45 | 17.59 | -2.55% | 16,141 | 28,608,438 |
| 2024-08-19 | 17.8 | 18.36 | 17.63 | 18.05 | +1.63% | 20,237 | 36,613,963 |
| 2024-08-16 | 17.81 | 17.89 | 17.6 | 17.76 | -0.17% | 9,972 | 17,703,590 |
| 2024-08-15 | 17.6 | 18.03 | 17.57 | 17.79 | +0.74% | 14,519 | 25,842,851 |
| 2024-08-14 | 17.7 | 17.81 | 17.47 | 17.66 | +0.28% | 10,935 | 19,297,815 |
| 2024-08-13 | 17.5 | 17.77 | 17.41 | 17.61 | +0.57% | 10,356 | 18,159,842 |
| 2024-08-12 | 17.57 | 17.59 | 17.35 | 17.51 | -0.23% | 7,886 | 13,796,020 |
| 2024-08-09 | 17.68 | 17.88 | 17.55 | 17.55 | -0.28% | 9,877 | 17,453,470 |
| 2024-08-08 | 17.71 | 17.75 | 17.23 | 17.6 | -1.35% | 13,186 | 23,075,213 |
| 2024-08-07 | 17.81 | 17.91 | 17.63 | 17.84 | +0.51% | 9,738 | 17,294,159 |
| 2024-08-06 | 17.55 | 17.88 | 17.52 | 17.75 | +1.6% | 11,845 | 20,982,689 |
| 2024-08-05 | 17.81 | 18.22 | 17.46 | 17.47 | -3.27% | 18,943 | 33,748,881 |
| 2024-08-02 | 18.18 | 18.35 | 18.01 | 18.06 | -1.31% | 13,557 | 24,637,648 |
| 2024-08-01 | 18.38 | 18.71 | 18.22 | 18.3 | -1.61% | 24,280 | 44,711,635 |
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：