股票概览
16.79
+5.66%
+0.9
16.06
开盘价
17.16
最高价
15.9
最低价
802,098
成交量
数据更新至: 2024-08-30
技术指标
15.92
MA5 (5日均线)
15.87
MA10 (10日均线)
15.94
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 | 16.06 | 17.16 | 15.9 | 16.79 | +5.66% | 802,098 | 1,344,995,995 |
| 2024-08-29 | 15.46 | 16.09 | 15.36 | 15.89 | +2.85% | 416,860 | 656,312,458 |
| 2024-08-28 | 15.44 | 15.66 | 15.33 | 15.45 | -0.39% | 197,991 | 306,002,433 |
| 2024-08-27 | 16.1 | 16.13 | 15.48 | 15.51 | -2.94% | 278,004 | 435,058,575 |
| 2024-08-26 | 15.88 | 16.18 | 15.85 | 15.98 | +1.08% | 300,645 | 481,201,025 |
| 2024-08-23 | 15.71 | 15.89 | 15.52 | 15.81 | +0.06% | 165,062 | 259,584,821 |
| 2024-08-22 | 15.96 | 16.13 | 15.75 | 15.8 | -1.43% | 244,372 | 388,301,671 |
| 2024-08-21 | 15.52 | 16.29 | 15.45 | 16.03 | +2.62% | 354,392 | 566,552,012 |
| 2024-08-20 | 15.85 | 15.94 | 15.57 | 15.62 | -1.45% | 171,937 | 269,868,352 |
| 2024-08-19 | 15.79 | 16.2 | 15.76 | 15.85 | +0.38% | 218,735 | 349,853,128 |
| 2024-08-16 | 16 | 16.09 | 15.76 | 15.79 | -1.31% | 247,500 | 393,943,872 |
| 2024-08-15 | 15.87 | 16.2 | 15.84 | 16 | +0.44% | 242,889 | 390,072,232 |
| 2024-08-14 | 16.07 | 16.11 | 15.88 | 15.93 | -1.18% | 167,652 | 267,665,098 |
| 2024-08-13 | 15.96 | 16.13 | 15.92 | 16.12 | +0.56% | 188,695 | 302,242,325 |
| 2024-08-12 | 15.89 | 16.16 | 15.89 | 16.03 | +0.44% | 167,859 | 269,150,830 |
| 2024-08-09 | 16.17 | 16.3 | 15.96 | 15.96 | -0.75% | 200,951 | 324,177,993 |
| 2024-08-08 | 16 | 16.35 | 15.86 | 16.08 | +0.06% | 279,172 | 450,030,480 |
| 2024-08-07 | 16.1 | 16.27 | 16 | 16.07 | -0.12% | 211,028 | 340,783,359 |
| 2024-08-06 | 16.15 | 16.28 | 15.9 | 16.09 | +1.19% | 247,517 | 398,606,464 |
| 2024-08-05 | 16.21 | 16.49 | 15.9 | 15.9 | -3.87% | 412,989 | 669,212,999 |
| 2024-08-02 | 16.68 | 16.85 | 16.5 | 16.54 | -1.78% | 293,742 | 489,082,704 |
| 2024-08-01 | 17.15 | 17.18 | 16.8 | 16.84 | -1.98% | 453,195 | 767,607,334 |
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：