股票概览
18.11
+1.17%
+0.21
17.82
开盘价
18.49
最高价
17.82
最低价
16,870
成交量
数据更新至: 2024-08-30
技术指标
17.60
MA5 (5日均线)
18.08
MA10 (10日均线)
19.03
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 | 17.82 | 18.49 | 17.82 | 18.11 | +1.17% | 16,870 | 30,769,797 |
| 2024-08-29 | 17.33 | 18.08 | 17.32 | 17.9 | +2.81% | 12,423 | 22,099,180 |
| 2024-08-28 | 16.99 | 17.57 | 16.73 | 17.41 | +1.93% | 17,924 | 31,087,815 |
| 2024-08-27 | 17.47 | 17.48 | 17 | 17.08 | -2.4% | 12,791 | 21,951,218 |
| 2024-08-26 | 16.93 | 17.65 | 16.81 | 17.5 | +3.31% | 31,310 | 54,395,930 |
| 2024-08-23 | 18.15 | 18.15 | 16.8 | 16.94 | -11.4% | 49,072 | 84,299,743 |
| 2024-08-22 | 19.16 | 19.26 | 18.8 | 19.12 | +1.27% | 13,897 | 26,532,062 |
| 2024-08-21 | 18.63 | 19.03 | 18.63 | 18.88 | +0.37% | 7,170 | 13,557,067 |
| 2024-08-20 | 19.11 | 19.15 | 18.63 | 18.81 | -1.36% | 8,785 | 16,559,078 |
| 2024-08-19 | 19.29 | 19.58 | 19.02 | 19.07 | -1.24% | 8,923 | 17,130,727 |
| 2024-08-16 | 19.6 | 19.61 | 19.22 | 19.31 | -1.53% | 15,975 | 30,981,820 |
| 2024-08-15 | 19.8 | 20.06 | 19.42 | 19.61 | -1.16% | 15,748 | 31,033,267 |
| 2024-08-14 | 20.1 | 20.29 | 19.82 | 19.84 | -1.49% | 6,547 | 13,051,313 |
| 2024-08-13 | 19.87 | 20.22 | 19.69 | 20.14 | +0.95% | 8,756 | 17,468,167 |
| 2024-08-12 | 20.08 | 20.26 | 19.89 | 19.95 | 0% | 9,622 | 19,297,695 |
| 2024-08-09 | 20.25 | 20.52 | 19.92 | 19.95 | -1.24% | 10,458 | 21,061,760 |
| 2024-08-08 | 20.49 | 20.53 | 19.94 | 20.2 | -2.04% | 13,382 | 26,983,586 |
| 2024-08-07 | 20.29 | 20.93 | 20.21 | 20.62 | +1.78% | 18,450 | 37,944,253 |
| 2024-08-06 | 20.31 | 20.55 | 19.96 | 20.26 | +1.81% | 16,898 | 34,204,213 |
| 2024-08-05 | 19.85 | 20.38 | 19.8 | 19.9 | -1.14% | 20,883 | 41,960,352 |
| 2024-08-02 | 20.8 | 20.96 | 20.04 | 20.13 | -3.31% | 17,254 | 35,362,486 |
| 2024-08-01 | 20.8 | 21.1 | 20.6 | 20.82 | 0% | 19,857 | 41,464,763 |
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：