股票概览
17.61
+2.26%
+0.39
17.4
开盘价
17.76
最高价
17.15
最低价
6,140
成交量
数据更新至: 2024-08-30
技术指标
17.02
MA5 (5日均线)
16.99
MA10 (10日均线)
17.48
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 | 17.4 | 17.76 | 17.15 | 17.61 | +2.26% | 6,140 | 10,778,735 |
| 2024-08-29 | 16.94 | 17.38 | 16.66 | 17.22 | +1.18% | 5,361 | 9,158,863 |
| 2024-08-28 | 16.45 | 17.11 | 16.41 | 17.02 | +3.4% | 6,225 | 10,519,550 |
| 2024-08-27 | 16.87 | 16.96 | 16.46 | 16.46 | -2.02% | 5,612 | 9,322,527 |
| 2024-08-26 | 16.63 | 17.06 | 16.61 | 16.8 | +1.51% | 3,607 | 6,080,182 |
| 2024-08-23 | 16.66 | 16.85 | 16.44 | 16.55 | -0.66% | 4,880 | 8,120,892 |
| 2024-08-22 | 17.06 | 17.23 | 16.61 | 16.66 | -2.17% | 5,669 | 9,547,142 |
| 2024-08-21 | 17.14 | 17.31 | 16.92 | 17.03 | 0% | 2,843 | 4,847,270 |
| 2024-08-20 | 17.76 | 17.84 | 16.91 | 17.03 | -3.02% | 5,465 | 9,374,106 |
| 2024-08-19 | 18.22 | 18.22 | 17.52 | 17.56 | -2.28% | 4,552 | 8,087,049 |
| 2024-08-16 | 17.98 | 18.16 | 17.73 | 17.97 | +0.67% | 2,893 | 5,195,289 |
| 2024-08-15 | 17.58 | 17.98 | 17.4 | 17.85 | +1.54% | 4,083 | 7,273,892 |
| 2024-08-14 | 17.78 | 17.89 | 17.55 | 17.58 | -1.35% | 3,873 | 6,849,950 |
| 2024-08-13 | 17.98 | 17.98 | 17.51 | 17.82 | +0.11% | 3,189 | 5,646,712 |
| 2024-08-12 | 17.99 | 18.1 | 17.7 | 17.8 | -0.56% | 3,643 | 6,505,689 |
| 2024-08-09 | 18.12 | 18.3 | 17.87 | 17.9 | -0.33% | 4,205 | 7,574,661 |
| 2024-08-08 | 18.81 | 18.88 | 17.86 | 17.96 | -1.75% | 6,234 | 11,253,020 |
| 2024-08-07 | 18.31 | 18.49 | 18.04 | 18.28 | -0.22% | 3,393 | 6,206,961 |
| 2024-08-06 | 18.25 | 18.72 | 18.11 | 18.32 | +1.1% | 6,005 | 11,011,607 |
| 2024-08-05 | 18.78 | 19.09 | 18.12 | 18.12 | -4.13% | 6,385 | 11,856,110 |
| 2024-08-02 | 19.41 | 19.66 | 18.82 | 18.9 | -3.47% | 6,442 | 12,413,009 |
| 2024-08-01 | 19.6 | 20.13 | 19.4 | 19.58 | -2.05% | 9,810 | 19,258,470 |
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：