股票概览
17.37
+1.05%
+0.18
17.17
开盘价
17.57
最高价
17
最低价
6,492
成交量
数据更新至: 2024-08-30
技术指标
16.69
MA5 (5日均线)
16.84
MA10 (10日均线)
17.20
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 | 17.17 | 17.57 | 17 | 17.37 | +1.05% | 6,492 | 11,275,485 |
| 2024-08-29 | 16.36 | 17.26 | 16.17 | 17.19 | +4.88% | 7,517 | 12,704,103 |
| 2024-08-28 | 16.09 | 16.61 | 15.81 | 16.39 | +2.95% | 5,324 | 8,682,685 |
| 2024-08-27 | 16.51 | 16.51 | 15.9 | 15.92 | -3.86% | 4,450 | 7,181,248 |
| 2024-08-26 | 16.67 | 16.93 | 16.46 | 16.56 | +0.67% | 3,352 | 5,593,361 |
| 2024-08-23 | 16.77 | 16.77 | 16.15 | 16.45 | -1.2% | 6,369 | 10,406,602 |
| 2024-08-22 | 17.3 | 17.37 | 16.65 | 16.65 | -2.97% | 5,222 | 8,824,903 |
| 2024-08-21 | 17.17 | 17.45 | 16.94 | 17.16 | +0.47% | 4,007 | 6,843,547 |
| 2024-08-20 | 17.61 | 17.71 | 17.05 | 17.08 | -2.9% | 4,757 | 8,224,586 |
| 2024-08-19 | 17.42 | 17.99 | 17.16 | 17.59 | +1.15% | 6,594 | 11,606,463 |
| 2024-08-16 | 17.34 | 17.93 | 16.95 | 17.39 | +1.05% | 7,211 | 12,548,177 |
| 2024-08-15 | 17.05 | 17.32 | 16.9 | 17.21 | +1.06% | 6,737 | 11,537,136 |
| 2024-08-14 | 17.32 | 17.48 | 16.98 | 17.03 | -1.1% | 4,514 | 7,734,004 |
| 2024-08-13 | 17.33 | 17.6 | 17.02 | 17.22 | -0.4% | 4,105 | 7,053,917 |
| 2024-08-12 | 17.51 | 17.7 | 17.18 | 17.29 | -3.35% | 9,388 | 16,299,713 |
| 2024-08-09 | 18.86 | 19.25 | 17.89 | 17.89 | +1.71% | 14,324 | 26,491,540 |
| 2024-08-08 | 17.96 | 18.07 | 17.47 | 17.59 | -2.17% | 5,081 | 8,991,544 |
| 2024-08-07 | 18.46 | 18.46 | 17.9 | 17.98 | -1.32% | 4,923 | 8,920,615 |
| 2024-08-06 | 18.04 | 18.38 | 17.87 | 18.22 | +2.65% | 6,310 | 11,438,934 |
| 2024-08-05 | 18.68 | 18.96 | 17.65 | 17.75 | -5.03% | 8,316 | 15,128,817 |
| 2024-08-02 | 19.04 | 19.17 | 18.69 | 18.69 | -1.48% | 5,389 | 10,185,572 |
| 2024-08-01 | 19.42 | 19.42 | 18.8 | 18.97 | -0.73% | 9,496 | 18,035,733 |
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：