股票概览
18.06
+0.95%
+0.17
17.38
开盘价
18.85
最高价
17.38
最低价
97,773
成交量
数据更新至: 2024-08-30
技术指标
17.38
MA5 (5日均线)
17.27
MA10 (10日均线)
17.33
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 | 17.38 | 18.85 | 17.38 | 18.06 | +0.95% | 97,773 | 178,330,720 |
| 2024-08-29 | 16.77 | 18.35 | 16.7 | 17.89 | +6.68% | 59,019 | 103,995,962 |
| 2024-08-28 | 16.89 | 17.06 | 16.65 | 16.77 | -0.53% | 27,480 | 46,138,594 |
| 2024-08-27 | 17.38 | 17.38 | 16.77 | 16.86 | -2.77% | 27,596 | 46,878,372 |
| 2024-08-26 | 17.18 | 17.63 | 17.02 | 17.34 | +1.94% | 35,593 | 61,830,602 |
| 2024-08-23 | 16.92 | 17.2 | 16.74 | 17.01 | +0.06% | 20,117 | 34,149,906 |
| 2024-08-22 | 17.25 | 17.31 | 16.69 | 17 | -1.73% | 35,546 | 60,470,430 |
| 2024-08-21 | 16.83 | 17.81 | 16.72 | 17.3 | +2.06% | 48,526 | 84,058,927 |
| 2024-08-20 | 17.4 | 17.58 | 16.81 | 16.95 | -3.09% | 42,760 | 72,921,401 |
| 2024-08-19 | 18.16 | 18.16 | 17.47 | 17.49 | -3.64% | 44,963 | 79,795,235 |
| 2024-08-16 | 18.09 | 18.66 | 18.05 | 18.15 | +0.78% | 51,002 | 93,358,729 |
| 2024-08-15 | 17.7 | 18.65 | 17.53 | 18.01 | +0.22% | 76,036 | 138,967,865 |
| 2024-08-14 | 17.99 | 18.15 | 17.33 | 17.97 | +1.07% | 60,338 | 107,584,389 |
| 2024-08-13 | 17.27 | 17.87 | 17.11 | 17.78 | +3.98% | 44,833 | 78,296,962 |
| 2024-08-12 | 17.16 | 17.49 | 17 | 17.1 | -0.35% | 19,664 | 33,718,042 |
| 2024-08-09 | 17.28 | 17.53 | 17.1 | 17.16 | -0.52% | 34,131 | 59,005,389 |
| 2024-08-08 | 16.75 | 17.58 | 16.44 | 17.25 | +3.11% | 54,332 | 92,453,131 |
| 2024-08-07 | 16.94 | 17.16 | 16.67 | 16.73 | -1.47% | 36,113 | 61,017,557 |
| 2024-08-06 | 17.2 | 17.5 | 16.71 | 16.98 | +1.07% | 49,073 | 83,269,476 |
| 2024-08-05 | 17.58 | 17.94 | 16.8 | 16.8 | -6.09% | 78,802 | 135,736,435 |
| 2024-08-02 | 18.6 | 18.8 | 17.83 | 17.89 | -5.49% | 65,421 | 119,749,867 |
| 2024-08-01 | 19.35 | 19.64 | 18.78 | 18.93 | -1.15% | 52,603 | 100,444,790 |
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：