股票概览
16.32
+6.81%
+1.04
15.25
开盘价
16.74
最高价
15.25
最低价
40,040
成交量
数据更新至: 2024-08-30
技术指标
15.48
MA5 (5日均线)
15.94
MA10 (10日均线)
16.17
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 | 15.25 | 16.74 | 15.25 | 16.32 | +6.81% | 40,040 | 64,697,025 |
| 2024-08-29 | 15.16 | 15.41 | 14.86 | 15.28 | +0.53% | 20,574 | 31,226,729 |
| 2024-08-28 | 15.03 | 15.34 | 14.68 | 15.2 | +1% | 17,010 | 25,791,126 |
| 2024-08-27 | 15.55 | 15.55 | 14.97 | 15.05 | -3.22% | 19,967 | 30,300,553 |
| 2024-08-26 | 15.62 | 15.7 | 15.23 | 15.55 | +0.65% | 16,110 | 25,021,002 |
| 2024-08-23 | 16.24 | 16.25 | 15.4 | 15.45 | -4.16% | 32,672 | 51,071,944 |
| 2024-08-22 | 16.62 | 16.75 | 16.07 | 16.12 | -3.01% | 32,213 | 52,513,239 |
| 2024-08-21 | 16.63 | 16.99 | 16.52 | 16.62 | -1.19% | 26,173 | 43,755,171 |
| 2024-08-20 | 16.9 | 17.26 | 16.53 | 16.82 | -0.77% | 35,685 | 60,293,314 |
| 2024-08-19 | 16.69 | 17 | 16.41 | 16.95 | +2.36% | 39,983 | 67,173,253 |
| 2024-08-16 | 16.76 | 16.97 | 16.5 | 16.56 | -1.49% | 24,249 | 40,464,705 |
| 2024-08-15 | 16.87 | 17 | 16.42 | 16.81 | +0.72% | 30,755 | 51,442,882 |
| 2024-08-14 | 16.62 | 17 | 16.52 | 16.69 | -0.95% | 40,629 | 68,233,605 |
| 2024-08-13 | 16.09 | 16.92 | 16.09 | 16.85 | +5.05% | 54,821 | 91,263,551 |
| 2024-08-12 | 16.06 | 16.42 | 15.81 | 16.04 | -0.56% | 19,128 | 30,783,118 |
| 2024-08-09 | 16.25 | 16.31 | 16 | 16.13 | -0.06% | 18,562 | 29,949,896 |
| 2024-08-08 | 16.67 | 16.68 | 16.06 | 16.14 | -3.53% | 34,062 | 55,315,331 |
| 2024-08-07 | 16.51 | 16.92 | 16.36 | 16.73 | +1.7% | 45,971 | 76,542,637 |
| 2024-08-06 | 15.89 | 17.5 | 15.66 | 16.45 | +5.58% | 65,506 | 108,310,685 |
| 2024-08-05 | 16 | 16.61 | 15.58 | 15.58 | -4.88% | 36,140 | 57,869,455 |
| 2024-08-02 | 16.7 | 16.94 | 16.26 | 16.38 | -2.85% | 55,949 | 92,673,286 |
| 2024-08-01 | 16.55 | 17.47 | 16.33 | 16.86 | +1.2% | 89,718 | 152,264,436 |
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：