股票概览
16.49
+3.97%
+0.63
15.95
开盘价
16.52
最高价
15.85
最低价
63,249
成交量
数据更新至: 2024-08-30
技术指标
16.20
MA5 (5日均线)
16.17
MA10 (10日均线)
15.46
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 | 15.95 | 16.52 | 15.85 | 16.49 | +3.97% | 63,249 | 102,852,866 |
| 2024-08-29 | 15.9 | 16.25 | 15.62 | 15.86 | -1.37% | 51,115 | 81,575,321 |
| 2024-08-28 | 15.71 | 16.23 | 15.59 | 16.08 | +0.88% | 36,656 | 58,610,643 |
| 2024-08-27 | 16.28 | 16.29 | 15.83 | 15.94 | -4.21% | 39,901 | 63,831,496 |
| 2024-08-26 | 16.01 | 17.13 | 15.8 | 16.64 | +1.65% | 78,184 | 127,542,093 |
| 2024-08-23 | 15.72 | 16.39 | 15.41 | 16.37 | +4.07% | 90,769 | 146,156,043 |
| 2024-08-22 | 15.92 | 16.09 | 15.5 | 15.73 | -1.19% | 37,505 | 58,800,113 |
| 2024-08-21 | 15.88 | 16.06 | 15.58 | 15.92 | -1.24% | 48,910 | 77,430,760 |
| 2024-08-20 | 16.41 | 16.44 | 15.7 | 16.12 | -2.42% | 91,866 | 146,069,612 |
| 2024-08-19 | 15.02 | 16.52 | 14.79 | 16.52 | +9.99% | 57,077 | 90,758,057 |
| 2024-08-16 | 14.68 | 15.74 | 14.68 | 15.02 | +2.32% | 39,019 | 59,112,915 |
| 2024-08-15 | 14.6 | 14.79 | 14.41 | 14.68 | +0.62% | 9,751 | 14,281,422 |
| 2024-08-14 | 14.63 | 14.78 | 14.52 | 14.59 | 0% | 7,277 | 10,629,224 |
| 2024-08-13 | 14.49 | 14.59 | 14.36 | 14.59 | +0.62% | 7,489 | 10,843,261 |
| 2024-08-12 | 14.78 | 14.88 | 14.45 | 14.5 | -1.09% | 10,750 | 15,636,289 |
| 2024-08-09 | 14.88 | 14.93 | 14.66 | 14.66 | -0.88% | 9,253 | 13,697,489 |
| 2024-08-08 | 15 | 15 | 14.62 | 14.79 | -1.6% | 12,399 | 18,322,353 |
| 2024-08-07 | 14.85 | 15.09 | 14.77 | 15.03 | +1.28% | 13,456 | 20,138,064 |
| 2024-08-06 | 14.9 | 15.13 | 14.72 | 14.84 | +0.54% | 13,410 | 19,915,599 |
| 2024-08-05 | 15.33 | 15.48 | 14.75 | 14.76 | -4.03% | 17,509 | 26,327,019 |
| 2024-08-02 | 15.57 | 15.69 | 15.38 | 15.38 | -1.79% | 10,852 | 16,855,709 |
| 2024-08-01 | 16 | 16 | 15.58 | 15.66 | -0.38% | 13,370 | 20,962,490 |
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：