股票概览
18.12
+2.43%
+0.43
17.91
开盘价
18.33
最高价
17.46
最低价
19,579
成交量
数据更新至: 2024-08-30
技术指标
17.66
MA5 (5日均线)
17.74
MA10 (10日均线)
18.53
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 | 17.91 | 18.33 | 17.46 | 18.12 | +2.43% | 19,579 | 35,314,790 |
| 2024-08-29 | 17.18 | 17.98 | 16.85 | 17.69 | +2.49% | 13,348 | 23,367,445 |
| 2024-08-28 | 17.37 | 17.7 | 17.1 | 17.26 | -0.86% | 7,827 | 13,582,659 |
| 2024-08-27 | 18.52 | 18.71 | 17.14 | 17.41 | -2.41% | 8,841 | 15,450,990 |
| 2024-08-26 | 18.03 | 18.29 | 17.52 | 17.84 | +0.9% | 8,349 | 14,995,050 |
| 2024-08-23 | 17.55 | 18.04 | 17.41 | 17.68 | -0.95% | 11,789 | 20,837,609 |
| 2024-08-22 | 17.64 | 18.32 | 17.56 | 17.85 | +1.19% | 11,432 | 20,627,588 |
| 2024-08-21 | 17.71 | 17.89 | 17.5 | 17.64 | -0.11% | 10,496 | 18,535,722 |
| 2024-08-20 | 17.84 | 18.47 | 17.54 | 17.66 | -3.23% | 16,404 | 29,276,627 |
| 2024-08-19 | 18.33 | 18.54 | 17.8 | 18.25 | -0.44% | 13,778 | 25,057,830 |
| 2024-08-16 | 18.78 | 19.27 | 18.3 | 18.33 | -3.37% | 13,395 | 24,880,731 |
| 2024-08-15 | 18.73 | 18.97 | 18.3 | 18.97 | +1.28% | 10,872 | 20,361,883 |
| 2024-08-14 | 19.18 | 19.41 | 18.62 | 18.73 | -2.9% | 12,427 | 23,531,294 |
| 2024-08-13 | 19.16 | 19.5 | 18.95 | 19.29 | +0.26% | 10,679 | 20,520,923 |
| 2024-08-12 | 19.71 | 19.71 | 19.01 | 19.24 | -2.38% | 11,752 | 22,638,644 |
| 2024-08-09 | 20.4 | 20.52 | 19.66 | 19.71 | -3.38% | 26,663 | 53,269,372 |
| 2024-08-08 | 20.88 | 21.67 | 19.97 | 20.4 | -0.2% | 35,030 | 72,666,985 |
| 2024-08-07 | 19.7 | 21.21 | 19.7 | 20.44 | +5.14% | 32,433 | 66,770,075 |
| 2024-08-06 | 19.67 | 19.88 | 18.88 | 19.44 | +3.74% | 17,051 | 33,147,053 |
| 2024-08-05 | 20.43 | 20.43 | 18.74 | 18.74 | -5.69% | 16,627 | 32,041,400 |
| 2024-08-02 | 20.3 | 20.68 | 19.78 | 19.87 | -2.65% | 18,949 | 38,294,269 |
| 2024-08-01 | 20.18 | 21.5 | 20 | 20.41 | +2.41% | 35,008 | 72,633,366 |
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：