股票概览
16.99
-2.13%
-0.37
17.01
开盘价
17.24
最高价
16.23
最低价
59,465
成交量
数据更新至: 2024-08-30
技术指标
16.98
MA5 (5日均线)
17.07
MA10 (10日均线)
17.93
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 | 17.01 | 17.24 | 16.23 | 16.99 | -2.13% | 59,465 | 99,333,009 |
| 2024-08-29 | 16.86 | 17.39 | 16.69 | 17.36 | +2.36% | 14,163 | 24,267,173 |
| 2024-08-28 | 16.82 | 17.05 | 16.65 | 16.96 | +0.71% | 9,964 | 16,822,973 |
| 2024-08-27 | 16.7 | 16.9 | 16.55 | 16.84 | +0.6% | 9,423 | 15,784,567 |
| 2024-08-26 | 16.94 | 17.12 | 16.63 | 16.74 | -1.18% | 12,165 | 20,457,074 |
| 2024-08-23 | 16.9 | 16.97 | 16.66 | 16.94 | +0.83% | 11,561 | 19,459,985 |
| 2024-08-22 | 17.1 | 17.16 | 16.78 | 16.8 | -1.81% | 11,996 | 20,306,284 |
| 2024-08-21 | 17.3 | 17.39 | 16.99 | 17.11 | -0.93% | 11,672 | 20,090,596 |
| 2024-08-20 | 17.69 | 17.71 | 17.22 | 17.27 | -2.43% | 12,742 | 22,153,522 |
| 2024-08-19 | 17.92 | 18.05 | 17.63 | 17.7 | -0.95% | 13,882 | 24,786,211 |
| 2024-08-16 | 18.37 | 18.48 | 17.82 | 17.87 | -3.2% | 16,972 | 30,675,605 |
| 2024-08-15 | 18.25 | 18.52 | 18.12 | 18.46 | +0.76% | 12,477 | 22,936,730 |
| 2024-08-14 | 18.58 | 18.58 | 18.2 | 18.32 | -1.4% | 13,381 | 24,537,023 |
| 2024-08-13 | 18.8 | 18.8 | 18.38 | 18.58 | -1.22% | 14,445 | 26,743,423 |
| 2024-08-12 | 18.84 | 18.98 | 18.5 | 18.81 | -1.21% | 20,958 | 39,341,289 |
| 2024-08-09 | 19.55 | 19.6 | 19.01 | 19.04 | -2.86% | 37,139 | 71,728,439 |
| 2024-08-08 | 18.9 | 20.09 | 18.9 | 19.6 | +2.89% | 48,686 | 95,212,514 |
| 2024-08-07 | 19.29 | 19.29 | 18.91 | 19.05 | -1.14% | 23,031 | 43,869,826 |
| 2024-08-06 | 18.9 | 19.41 | 18.9 | 19.27 | +1.96% | 48,550 | 93,192,505 |
| 2024-08-05 | 19.23 | 19.4 | 18.82 | 18.9 | +2.22% | 42,583 | 81,380,681 |
| 2024-08-02 | 18.48 | 18.87 | 18.41 | 18.49 | -0.86% | 17,383 | 32,458,229 |
| 2024-08-01 | 19.01 | 19.2 | 18.61 | 18.65 | -3.37% | 33,211 | 62,552,122 |
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：