股票概览
16.26
-0.85%
-0.14
16.4
开盘价
16.55
最高价
16.14
最低价
109,357
成交量
数据更新至: 2024-08-30
技术指标
15.52
MA5 (5日均线)
15.66
MA10 (10日均线)
15.57
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 | 16.4 | 16.55 | 16.14 | 16.26 | -0.85% | 109,357 | 178,564,837 |
| 2024-08-29 | 14.98 | 17.3 | 14.86 | 16.4 | +11.11% | 141,550 | 227,493,243 |
| 2024-08-28 | 14.73 | 14.98 | 14.4 | 14.76 | -0.07% | 41,604 | 61,103,038 |
| 2024-08-27 | 15.28 | 15.3 | 14.71 | 14.77 | -4.09% | 63,720 | 94,854,591 |
| 2024-08-26 | 15.16 | 15.98 | 15.16 | 15.4 | +2.12% | 74,250 | 115,436,285 |
| 2024-08-23 | 15.77 | 15.85 | 15.02 | 15.08 | -5.75% | 91,786 | 140,062,765 |
| 2024-08-22 | 16.2 | 16.89 | 16 | 16 | -3.5% | 124,723 | 204,764,235 |
| 2024-08-21 | 15.39 | 16.83 | 15.28 | 16.58 | +6.21% | 154,596 | 253,017,310 |
| 2024-08-20 | 15.5 | 16.24 | 15.36 | 15.61 | -0.83% | 65,196 | 103,124,798 |
| 2024-08-19 | 15.76 | 16.4 | 15.65 | 15.74 | -1.25% | 70,534 | 112,695,815 |
| 2024-08-16 | 16.09 | 16.3 | 15.32 | 15.94 | +0.89% | 99,644 | 156,975,962 |
| 2024-08-15 | 16.97 | 17 | 15.76 | 15.8 | +2.66% | 128,851 | 209,156,871 |
| 2024-08-14 | 15.48 | 15.94 | 15.26 | 15.39 | -1.35% | 74,227 | 115,689,181 |
| 2024-08-13 | 14.98 | 15.9 | 14.55 | 15.6 | +4% | 83,744 | 127,711,569 |
| 2024-08-12 | 14.72 | 15.06 | 14.34 | 15 | +1.97% | 54,042 | 79,651,772 |
| 2024-08-09 | 15.3 | 15.96 | 14.66 | 14.71 | -2.26% | 64,256 | 98,274,608 |
| 2024-08-08 | 15.23 | 15.27 | 14.79 | 15.05 | -3.34% | 65,831 | 98,949,315 |
| 2024-08-07 | 15.96 | 15.97 | 15.2 | 15.57 | -3.23% | 84,331 | 131,641,842 |
| 2024-08-06 | 15.34 | 16.2 | 15.03 | 16.09 | +2.94% | 131,486 | 206,271,433 |
| 2024-08-05 | 14.63 | 16.18 | 14.44 | 15.63 | +1.49% | 150,647 | 230,832,616 |
| 2024-08-02 | 14.88 | 17.57 | 14.88 | 15.4 | +5.19% | 176,342 | 285,082,246 |
| 2024-08-01 | 14.25 | 14.7 | 14.23 | 14.64 | +2.16% | 64,992 | 94,140,997 |
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：