股票概览
16.88
+1.38%
+0.23
16.52
开盘价
17.23
最高价
16.52
最低价
27,876
成交量
数据更新至: 2024-08-30
技术指标
16.52
MA5 (5日均线)
16.66
MA10 (10日均线)
17.21
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 | 16.52 | 17.23 | 16.52 | 16.88 | +1.38% | 27,876 | 47,419,692 |
| 2024-08-29 | 16.32 | 16.77 | 16.2 | 16.65 | +2.02% | 16,519 | 27,337,221 |
| 2024-08-28 | 16.29 | 16.58 | 16.29 | 16.32 | -0.37% | 13,782 | 22,620,098 |
| 2024-08-27 | 16.28 | 16.49 | 16.2 | 16.38 | -0.06% | 12,940 | 21,148,793 |
| 2024-08-26 | 16.26 | 16.65 | 16.26 | 16.39 | +0.31% | 12,068 | 19,906,074 |
| 2024-08-23 | 16.05 | 16.41 | 15.91 | 16.34 | +2.13% | 29,586 | 47,949,866 |
| 2024-08-22 | 16.98 | 17.18 | 15.8 | 16 | -6.92% | 73,839 | 118,989,471 |
| 2024-08-21 | 17.05 | 17.23 | 16.92 | 17.19 | +0.82% | 12,870 | 22,064,101 |
| 2024-08-20 | 17.39 | 17.4 | 17 | 17.05 | -1.96% | 20,479 | 35,080,579 |
| 2024-08-19 | 17.27 | 17.62 | 17.13 | 17.39 | +0.69% | 17,078 | 29,824,448 |
| 2024-08-16 | 17.51 | 17.67 | 17.21 | 17.27 | -1.37% | 20,756 | 36,192,467 |
| 2024-08-15 | 17.39 | 17.88 | 17.31 | 17.51 | +0.46% | 21,185 | 37,265,865 |
| 2024-08-14 | 17.87 | 17.87 | 17.43 | 17.43 | -2.24% | 18,195 | 32,063,480 |
| 2024-08-13 | 17.77 | 17.95 | 17.67 | 17.83 | +0.22% | 13,149 | 23,426,372 |
| 2024-08-12 | 17.84 | 17.98 | 17.77 | 17.79 | -0.67% | 11,975 | 21,364,789 |
| 2024-08-09 | 18.17 | 18.28 | 17.89 | 17.91 | -0.67% | 19,846 | 35,910,687 |
| 2024-08-08 | 17.79 | 18.13 | 17.58 | 18.03 | +0.84% | 19,522 | 34,953,939 |
| 2024-08-07 | 17.93 | 18.06 | 17.83 | 17.88 | -0.94% | 16,305 | 29,231,211 |
| 2024-08-06 | 18.1 | 18.24 | 17.87 | 18.05 | +1.12% | 20,253 | 36,499,328 |
| 2024-08-05 | 18.32 | 18.49 | 17.85 | 17.85 | -2.67% | 36,525 | 66,252,350 |
| 2024-08-02 | 18.76 | 18.86 | 18.28 | 18.34 | -3.07% | 32,218 | 59,901,373 |
| 2024-08-01 | 18.94 | 19.04 | 18.66 | 18.92 | 0% | 30,419 | 57,388,563 |
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：