股票概览
16.45
+2.17%
+0.35
16.02
开盘价
16.7
最高价
16.01
最低价
55,101
成交量
数据更新至: 2024-08-30
技术指标
16.03
MA5 (5日均线)
16.49
MA10 (10日均线)
17.17
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 | 16.02 | 16.7 | 16.01 | 16.45 | +2.17% | 55,101 | 90,784,044 |
| 2024-08-29 | 15.72 | 16.24 | 15.62 | 16.1 | +2.22% | 38,067 | 61,012,638 |
| 2024-08-28 | 15.62 | 15.91 | 15.6 | 15.75 | +0.19% | 26,582 | 41,918,369 |
| 2024-08-27 | 16.18 | 16.18 | 15.61 | 15.72 | -2.54% | 41,468 | 65,621,705 |
| 2024-08-26 | 16.23 | 16.38 | 16.06 | 16.13 | -0.68% | 40,008 | 64,781,416 |
| 2024-08-23 | 16.63 | 16.83 | 16.2 | 16.24 | -3.62% | 64,507 | 105,747,832 |
| 2024-08-22 | 16.83 | 17.2 | 16.61 | 16.85 | +0.66% | 47,718 | 80,718,193 |
| 2024-08-21 | 16.89 | 17.12 | 16.61 | 16.74 | -1.93% | 58,165 | 97,557,429 |
| 2024-08-20 | 17.8 | 18.12 | 16.94 | 17.07 | -4.26% | 89,677 | 156,499,912 |
| 2024-08-19 | 17.63 | 17.92 | 17.52 | 17.83 | -0.45% | 66,148 | 117,096,835 |
| 2024-08-16 | 18.13 | 18.82 | 17.89 | 17.91 | +1.42% | 112,441 | 205,880,447 |
| 2024-08-15 | 17.2 | 17.66 | 17.1 | 17.66 | +2.2% | 53,143 | 92,654,606 |
| 2024-08-14 | 17.45 | 17.58 | 17.28 | 17.28 | -1.37% | 36,854 | 64,162,085 |
| 2024-08-13 | 17.32 | 17.52 | 17.19 | 17.52 | +0.86% | 38,456 | 66,754,773 |
| 2024-08-12 | 17.56 | 17.6 | 17.29 | 17.37 | -1.42% | 44,039 | 76,631,556 |
| 2024-08-09 | 18.05 | 18.19 | 17.6 | 17.62 | -1.56% | 65,989 | 117,591,178 |
| 2024-08-08 | 18.65 | 18.79 | 17.9 | 17.9 | -5.74% | 127,702 | 232,331,950 |
| 2024-08-07 | 18.35 | 19.23 | 18.2 | 18.99 | +3.88% | 158,419 | 299,126,173 |
| 2024-08-06 | 18.34 | 18.7 | 17.87 | 18.28 | +1.33% | 88,844 | 161,897,840 |
| 2024-08-05 | 18.93 | 19.26 | 18.03 | 18.04 | -5.75% | 135,644 | 252,230,414 |
| 2024-08-02 | 19.53 | 20.18 | 19.05 | 19.14 | -2.99% | 157,081 | 305,783,964 |
| 2024-08-01 | 19.67 | 20.44 | 19.51 | 19.73 | +1.18% | 226,470 | 451,620,498 |
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：