股票概览
17.84
+2.12%
+0.37
17.6
开盘价
18.27
最高价
17.47
最低价
67,243
成交量
数据更新至: 2024-08-30
技术指标
16.98
MA5 (5日均线)
16.85
MA10 (10日均线)
16.80
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 | 17.6 | 18.27 | 17.47 | 17.84 | +2.12% | 67,243 | 120,643,911 |
| 2024-08-29 | 17.05 | 17.63 | 16.8 | 17.47 | +2.64% | 54,548 | 94,214,874 |
| 2024-08-28 | 16.19 | 17.49 | 16.19 | 17.02 | +5.32% | 75,416 | 128,323,041 |
| 2024-08-27 | 16.26 | 16.5 | 16.1 | 16.16 | -1.64% | 22,924 | 37,223,717 |
| 2024-08-26 | 16.24 | 16.64 | 16.1 | 16.43 | +1.42% | 24,723 | 40,669,153 |
| 2024-08-23 | 16.67 | 16.76 | 15.98 | 16.2 | -3.91% | 47,946 | 77,766,365 |
| 2024-08-22 | 16.56 | 17.14 | 16.4 | 16.86 | +1.81% | 52,658 | 88,618,750 |
| 2024-08-21 | 16.74 | 17.05 | 16.51 | 16.56 | -1.31% | 37,803 | 63,188,539 |
| 2024-08-20 | 17.21 | 17.26 | 16.65 | 16.78 | -2.5% | 39,196 | 66,424,686 |
| 2024-08-19 | 17.61 | 17.7 | 17.02 | 17.21 | -2.22% | 49,150 | 85,095,586 |
| 2024-08-16 | 17.9 | 18.28 | 17.55 | 17.6 | -0.85% | 82,696 | 148,255,265 |
| 2024-08-15 | 17.08 | 18.09 | 16.82 | 17.75 | +4.04% | 86,838 | 153,212,597 |
| 2024-08-14 | 17.33 | 17.33 | 16.97 | 17.06 | -1.33% | 40,635 | 69,554,811 |
| 2024-08-13 | 16.31 | 17.5 | 16.24 | 17.29 | +6.2% | 63,549 | 107,880,530 |
| 2024-08-12 | 16.83 | 16.86 | 16.17 | 16.28 | -3.44% | 39,976 | 65,748,272 |
| 2024-08-09 | 16.6 | 17.74 | 16.6 | 16.86 | +3.75% | 69,940 | 119,876,241 |
| 2024-08-08 | 16.09 | 16.6 | 15.88 | 16.25 | +0.68% | 30,885 | 50,128,457 |
| 2024-08-07 | 16.12 | 16.39 | 16.01 | 16.14 | -0.74% | 19,636 | 31,796,999 |
| 2024-08-06 | 16.24 | 16.38 | 15.94 | 16.26 | +1.63% | 27,031 | 43,643,600 |
| 2024-08-05 | 16.8 | 16.99 | 16 | 16 | -6.05% | 45,217 | 74,309,386 |
| 2024-08-02 | 17.66 | 17.75 | 16.92 | 17.03 | -3.68% | 41,208 | 71,375,235 |
| 2024-08-01 | 17.18 | 17.89 | 17.18 | 17.68 | +3.51% | 61,944 | 108,835,032 |
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：