股票概览
17.2
-0.69%
-0.12
17.17
开盘价
17.41
最高价
17.01
最低价
16,080
成交量
数据更新至: 2024-08-30
技术指标
17.23
MA5 (5日均线)
17.22
MA10 (10日均线)
17.60
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 | 17.17 | 17.41 | 17.01 | 17.2 | -0.69% | 16,080 | 27,725,439 |
| 2024-08-29 | 17.3 | 17.47 | 16.29 | 17.32 | +1.7% | 15,087 | 25,595,251 |
| 2024-08-28 | 17.34 | 17.67 | 16.82 | 17.03 | -3.02% | 11,740 | 20,290,398 |
| 2024-08-27 | 17.1 | 17.77 | 17.02 | 17.56 | +2.93% | 9,633 | 16,864,465 |
| 2024-08-26 | 16.79 | 17.11 | 16.6 | 17.06 | +1.55% | 6,253 | 10,556,906 |
| 2024-08-23 | 16.87 | 17.02 | 16.73 | 16.8 | -1.87% | 4,700 | 7,916,000 |
| 2024-08-22 | 17.25 | 17.27 | 16.65 | 17.12 | +0.71% | 7,084 | 12,038,065 |
| 2024-08-21 | 17.19 | 17.4 | 16.91 | 17 | -1.9% | 7,303 | 12,482,052 |
| 2024-08-20 | 17.64 | 17.81 | 17.23 | 17.33 | -2.59% | 7,332 | 12,781,644 |
| 2024-08-19 | 17.84 | 18 | 17.52 | 17.79 | -0.73% | 8,608 | 15,250,120 |
| 2024-08-16 | 17.52 | 18.07 | 17.37 | 17.92 | +1.82% | 13,478 | 23,837,183 |
| 2024-08-15 | 17.51 | 18.39 | 17.33 | 17.6 | -0.34% | 19,459 | 34,478,465 |
| 2024-08-14 | 17.65 | 18.08 | 17.53 | 17.66 | -0.62% | 13,228 | 23,525,579 |
| 2024-08-13 | 17.79 | 18.03 | 17.52 | 17.77 | -0.84% | 4,847 | 8,581,849 |
| 2024-08-12 | 18 | 18.3 | 17.66 | 17.92 | -0.88% | 10,768 | 19,339,485 |
| 2024-08-09 | 19.35 | 19.58 | 18.02 | 18.08 | -2.48% | 21,298 | 39,391,772 |
| 2024-08-08 | 18.61 | 18.83 | 18.01 | 18.54 | -0.11% | 15,818 | 29,397,792 |
| 2024-08-07 | 18.46 | 18.79 | 17.81 | 18.56 | +2.48% | 20,944 | 38,875,367 |
| 2024-08-06 | 17.69 | 18.48 | 17.4 | 18.11 | +2.72% | 20,258 | 36,777,891 |
| 2024-08-05 | 17.1 | 17.86 | 17.08 | 17.63 | +2.38% | 25,388 | 44,883,445 |
| 2024-08-02 | 17.3 | 17.78 | 17 | 17.22 | +0.94% | 14,416 | 25,097,151 |
| 2024-08-01 | 16.71 | 17.3 | 16.7 | 17.06 | +1.79% | 12,989 | 22,067,242 |
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：