股票概览
17.17
+0.94%
+0.16
17.06
开盘价
17.46
最高价
16.86
最低价
17,393
成交量
数据更新至: 2024-08-30
技术指标
16.86
MA5 (5日均线)
16.93
MA10 (10日均线)
17.56
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 | 17.06 | 17.46 | 16.86 | 17.17 | +0.94% | 17,393 | 29,733,844 |
| 2024-08-29 | 16.94 | 17.1 | 16.42 | 17.01 | +0.53% | 9,310 | 15,602,060 |
| 2024-08-28 | 16.59 | 17.14 | 16.59 | 16.92 | +2.86% | 8,200 | 13,855,694 |
| 2024-08-27 | 16.84 | 16.84 | 16.42 | 16.45 | -1.79% | 2,892 | 4,795,396 |
| 2024-08-26 | 16.56 | 16.91 | 16.45 | 16.75 | +1.15% | 5,606 | 9,364,699 |
| 2024-08-23 | 16.85 | 16.85 | 16.45 | 16.56 | -1.72% | 3,982 | 6,614,105 |
| 2024-08-22 | 17.17 | 17.18 | 16.85 | 16.85 | -1.86% | 2,942 | 4,997,852 |
| 2024-08-21 | 17.03 | 17.35 | 17.03 | 17.17 | +0.12% | 4,329 | 7,427,620 |
| 2024-08-20 | 17.26 | 17.59 | 17 | 17.15 | -0.64% | 5,682 | 9,813,896 |
| 2024-08-19 | 17.65 | 17.66 | 17.15 | 17.26 | -1.2% | 5,758 | 10,024,215 |
| 2024-08-16 | 17.71 | 17.74 | 17.4 | 17.47 | -0.46% | 3,600 | 6,308,229 |
| 2024-08-15 | 17.87 | 18 | 17.34 | 17.55 | -0.74% | 7,105 | 12,537,060 |
| 2024-08-14 | 18.25 | 18.25 | 17.67 | 17.68 | -2.21% | 4,695 | 8,373,834 |
| 2024-08-13 | 18.03 | 18.24 | 17.81 | 18.08 | -0.11% | 5,918 | 10,656,048 |
| 2024-08-12 | 18.45 | 18.45 | 18.02 | 18.1 | -1.9% | 3,757 | 6,822,043 |
| 2024-08-09 | 18.88 | 19.06 | 18.43 | 18.45 | -1.23% | 5,567 | 10,437,517 |
| 2024-08-08 | 18.75 | 18.92 | 18.3 | 18.68 | -0.48% | 3,804 | 7,077,697 |
| 2024-08-07 | 18.37 | 18.92 | 18.37 | 18.77 | +0.16% | 2,520 | 4,718,349 |
| 2024-08-06 | 18.52 | 18.88 | 18.4 | 18.74 | +2.4% | 4,679 | 8,713,873 |
| 2024-08-05 | 19.02 | 19.34 | 18.25 | 18.3 | -4.74% | 7,816 | 14,674,645 |
| 2024-08-02 | 19.38 | 19.68 | 19.18 | 19.21 | -1.39% | 6,517 | 12,637,552 |
| 2024-08-01 | 19.14 | 19.64 | 19.11 | 19.48 | +1.04% | 11,087 | 21,509,496 |
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：