股票概览
16.35
+1.93%
+0.31
15.99
开盘价
16.95
最高价
15.91
最低价
321,632
成交量
数据更新至: 2024-08-30
技术指标
15.95
MA5 (5日均线)
15.77
MA10 (10日均线)
15.21
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 | 15.99 | 16.95 | 15.91 | 16.35 | +1.93% | 321,632 | 529,776,732 |
| 2024-08-29 | 15.67 | 16.11 | 15.55 | 16.04 | +2.04% | 227,080 | 360,820,646 |
| 2024-08-28 | 15.68 | 15.84 | 15.42 | 15.72 | -0.95% | 189,608 | 296,400,804 |
| 2024-08-27 | 15.65 | 16.05 | 15.53 | 15.87 | +0.76% | 263,403 | 416,577,138 |
| 2024-08-26 | 15.58 | 15.83 | 15.29 | 15.75 | +0.7% | 256,842 | 400,091,165 |
| 2024-08-23 | 15.13 | 15.88 | 15.13 | 15.64 | +3.23% | 328,638 | 512,338,368 |
| 2024-08-22 | 15.34 | 15.97 | 15.13 | 15.15 | -1.56% | 295,154 | 459,410,006 |
| 2024-08-21 | 15.3 | 15.65 | 15.18 | 15.39 | +0.07% | 249,779 | 384,727,940 |
| 2024-08-20 | 16 | 16.08 | 15.21 | 15.38 | -6.28% | 446,622 | 692,598,813 |
| 2024-08-19 | 14.85 | 16.65 | 14.8 | 16.41 | +12.47% | 532,125 | 845,940,863 |
| 2024-08-16 | 14.68 | 14.75 | 14.55 | 14.59 | -0.14% | 84,681 | 123,970,958 |
| 2024-08-15 | 14.4 | 14.95 | 14.27 | 14.61 | +1.18% | 116,065 | 170,300,261 |
| 2024-08-14 | 14.6 | 14.64 | 14.43 | 14.44 | -1.23% | 51,358 | 74,581,756 |
| 2024-08-13 | 14.48 | 14.65 | 14.38 | 14.62 | +0.9% | 59,171 | 85,855,307 |
| 2024-08-12 | 14.6 | 14.72 | 14.45 | 14.49 | -0.89% | 64,974 | 94,515,870 |
| 2024-08-09 | 14.83 | 15.01 | 14.62 | 14.62 | -0.75% | 63,211 | 93,390,558 |
| 2024-08-08 | 14.78 | 14.89 | 14.47 | 14.73 | -0.61% | 82,769 | 121,200,343 |
| 2024-08-07 | 15 | 15.08 | 14.74 | 14.82 | -1.72% | 78,325 | 116,586,026 |
| 2024-08-06 | 14.7 | 15.15 | 14.7 | 15.08 | +4% | 131,203 | 196,508,706 |
| 2024-08-05 | 15.15 | 15.47 | 14.5 | 14.5 | -4.92% | 146,240 | 218,301,601 |
| 2024-08-02 | 15.49 | 15.59 | 15.23 | 15.25 | -2.43% | 109,756 | 169,087,686 |
| 2024-08-01 | 15.83 | 16.07 | 15.55 | 15.63 | -1.76% | 128,637 | 202,586,241 |
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：