股票概览
17.76
+2.25%
+0.39
17.3
开盘价
18.01
最高价
17.2
最低价
26,838
成交量
数据更新至: 2024-08-30
技术指标
17.23
MA5 (5日均线)
17.12
MA10 (10日均线)
17.46
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 | 17.3 | 18.01 | 17.2 | 17.76 | +2.25% | 26,838 | 47,503,222 |
| 2024-08-29 | 17.01 | 17.42 | 16.97 | 17.37 | +1.7% | 21,150 | 36,464,442 |
| 2024-08-28 | 16.92 | 17.23 | 16.64 | 17.08 | +1.07% | 14,416 | 24,529,763 |
| 2024-08-27 | 17 | 17.15 | 16.81 | 16.9 | -0.76% | 10,633 | 18,028,149 |
| 2024-08-26 | 16.64 | 17.25 | 16.64 | 17.03 | +1.49% | 15,872 | 27,037,293 |
| 2024-08-23 | 16.95 | 17.02 | 16.7 | 16.78 | -1.06% | 13,492 | 22,695,114 |
| 2024-08-22 | 16.92 | 17.19 | 16.83 | 16.96 | +0.24% | 15,450 | 26,224,735 |
| 2024-08-21 | 17.02 | 17.23 | 16.7 | 16.92 | +0.12% | 15,579 | 26,503,675 |
| 2024-08-20 | 17.48 | 17.53 | 16.77 | 16.9 | -3.59% | 26,621 | 45,442,712 |
| 2024-08-19 | 17.4 | 17.87 | 17.25 | 17.53 | +0.92% | 28,911 | 50,967,721 |
| 2024-08-16 | 17.7 | 17.77 | 16.88 | 17.37 | -2.74% | 44,700 | 77,459,347 |
| 2024-08-15 | 17.4 | 18.19 | 17.4 | 17.86 | +2.23% | 28,207 | 50,391,488 |
| 2024-08-14 | 17.88 | 17.88 | 17.4 | 17.47 | -1.91% | 14,094 | 24,724,222 |
| 2024-08-13 | 17.87 | 17.88 | 17.5 | 17.81 | -0.17% | 20,706 | 36,540,868 |
| 2024-08-12 | 17.51 | 18.18 | 17.43 | 17.84 | +1.36% | 22,471 | 40,080,692 |
| 2024-08-09 | 17.93 | 18.15 | 17.59 | 17.6 | -2.17% | 20,876 | 37,254,903 |
| 2024-08-08 | 18.1 | 18.31 | 17.83 | 17.99 | -0.06% | 20,851 | 37,670,351 |
| 2024-08-07 | 18.3 | 18.3 | 17.82 | 18 | -1.64% | 28,152 | 50,906,552 |
| 2024-08-06 | 17.83 | 18.33 | 17.72 | 18.3 | +3.51% | 32,671 | 59,035,496 |
| 2024-08-05 | 17.9 | 18.4 | 17.61 | 17.68 | -1.67% | 36,224 | 65,127,874 |
| 2024-08-02 | 17.73 | 18.87 | 17.6 | 17.98 | +1.41% | 66,392 | 122,157,151 |
| 2024-08-01 | 17.61 | 17.95 | 17.45 | 17.73 | +0.97% | 33,335 | 59,044,219 |
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：