股票概览
18.24
+6.42%
+1.1
17.58
开盘价
18.5
最高价
17.38
最低价
71,915
成交量
数据更新至: 2024-08-30
技术指标
17.11
MA5 (5日均线)
17.05
MA10 (10日均线)
17.20
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 | 17.58 | 18.5 | 17.38 | 18.24 | +6.42% | 71,915 | 130,348,007 |
| 2024-08-29 | 16.76 | 17.24 | 16.75 | 17.14 | +1.42% | 17,588 | 30,036,495 |
| 2024-08-28 | 16.69 | 17.05 | 16.55 | 16.9 | +1.56% | 14,471 | 24,403,682 |
| 2024-08-27 | 16.4 | 16.68 | 16.35 | 16.64 | +0.18% | 12,029 | 19,944,512 |
| 2024-08-26 | 16.67 | 16.77 | 16.5 | 16.61 | -0.6% | 10,488 | 17,374,857 |
| 2024-08-23 | 16.7 | 16.86 | 16.61 | 16.71 | -0.24% | 10,584 | 17,668,252 |
| 2024-08-22 | 16.97 | 17.04 | 16.71 | 16.75 | -1.18% | 8,605 | 14,474,980 |
| 2024-08-21 | 17 | 17.25 | 16.9 | 16.95 | -1.34% | 11,581 | 19,707,008 |
| 2024-08-20 | 17.32 | 17.46 | 16.93 | 17.18 | -1.09% | 20,302 | 34,833,753 |
| 2024-08-19 | 17.5 | 17.67 | 17.31 | 17.37 | -1.14% | 16,168 | 28,189,011 |
| 2024-08-16 | 17.35 | 17.66 | 17.18 | 17.57 | +0.86% | 23,286 | 40,660,036 |
| 2024-08-15 | 17.46 | 17.6 | 17.33 | 17.42 | +0.06% | 15,845 | 27,673,687 |
| 2024-08-14 | 17.62 | 17.62 | 17.4 | 17.41 | -0.74% | 20,532 | 35,939,918 |
| 2024-08-13 | 17.48 | 17.64 | 17.42 | 17.54 | +0.06% | 20,636 | 36,171,965 |
| 2024-08-12 | 17.27 | 17.75 | 17.26 | 17.53 | +1.62% | 32,123 | 56,468,355 |
| 2024-08-09 | 17.4 | 17.65 | 17.2 | 17.25 | -1.03% | 28,589 | 49,563,306 |
| 2024-08-08 | 17.55 | 17.64 | 17.25 | 17.43 | +0.69% | 19,948 | 34,847,127 |
| 2024-08-07 | 17.26 | 17.5 | 17.02 | 17.31 | +0.35% | 20,847 | 36,103,339 |
| 2024-08-06 | 16.94 | 17.28 | 16.94 | 17.25 | +2.37% | 19,491 | 33,431,965 |
| 2024-08-05 | 17.2 | 17.44 | 16.85 | 16.85 | -3.22% | 36,074 | 61,932,869 |
| 2024-08-02 | 17 | 17.71 | 16.84 | 17.41 | +2.35% | 48,304 | 84,201,882 |
| 2024-08-01 | 16.9 | 17.17 | 16.8 | 17.01 | +0.47% | 31,062 | 52,789,180 |
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：