股票概览
17.96
+2.05%
+0.36
17.44
开盘价
18.1
最高价
17.44
最低价
7,105
成交量
数据更新至: 2024-08-30
技术指标
17.69
MA5 (5日均线)
18.05
MA10 (10日均线)
18.19
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 | 17.44 | 18.1 | 17.44 | 17.96 | +2.05% | 7,105 | 12,724,946 |
| 2024-08-29 | 17.5 | 17.87 | 17.31 | 17.6 | 0% | 4,141 | 7,289,504 |
| 2024-08-28 | 17.84 | 18.02 | 17.51 | 17.6 | +0.51% | 3,498 | 6,205,840 |
| 2024-08-27 | 17.65 | 17.88 | 17.32 | 17.51 | -1.57% | 4,522 | 7,923,674 |
| 2024-08-26 | 18.16 | 18.2 | 17.7 | 17.79 | -0.5% | 4,489 | 8,052,094 |
| 2024-08-23 | 18.42 | 18.42 | 17.4 | 17.88 | -1.49% | 7,093 | 12,593,513 |
| 2024-08-22 | 18.69 | 18.8 | 18.15 | 18.15 | -1.2% | 5,782 | 10,640,375 |
| 2024-08-21 | 18.78 | 19.03 | 18.26 | 18.37 | -1.71% | 5,222 | 9,716,377 |
| 2024-08-20 | 19 | 19 | 18.6 | 18.69 | -1.53% | 9,844 | 18,460,309 |
| 2024-08-19 | 18.31 | 18.98 | 18.02 | 18.98 | +3.21% | 11,614 | 21,688,601 |
| 2024-08-16 | 18.37 | 18.74 | 18.28 | 18.39 | +0.33% | 5,386 | 9,960,609 |
| 2024-08-15 | 18.32 | 18.58 | 18.08 | 18.33 | +0.27% | 5,774 | 10,592,350 |
| 2024-08-14 | 18.43 | 18.44 | 18.2 | 18.28 | -0.49% | 2,981 | 5,448,725 |
| 2024-08-13 | 18.25 | 18.4 | 18.03 | 18.37 | +0.82% | 4,499 | 8,201,464 |
| 2024-08-12 | 18.2 | 18.29 | 18 | 18.22 | -0.22% | 5,663 | 10,285,529 |
| 2024-08-09 | 18.71 | 19.27 | 18.13 | 18.26 | -0.11% | 6,843 | 12,692,241 |
| 2024-08-08 | 18.33 | 18.63 | 17.96 | 18.28 | -1.19% | 6,755 | 12,338,066 |
| 2024-08-07 | 18.49 | 18.73 | 18.38 | 18.5 | +0.05% | 5,170 | 9,596,429 |
| 2024-08-06 | 18.35 | 18.55 | 18.18 | 18.49 | +1.76% | 4,680 | 8,588,280 |
| 2024-08-05 | 19.05 | 19.18 | 18.17 | 18.17 | -5.41% | 10,276 | 19,118,302 |
| 2024-08-02 | 19.56 | 19.84 | 19.14 | 19.21 | -3.08% | 9,366 | 18,272,809 |
| 2024-08-01 | 19.88 | 20.2 | 19.48 | 19.82 | +1.28% | 12,453 | 24,670,232 |
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：