股票概览
16.84
+3.5%
+0.57
16.17
开盘价
16.99
最高价
16.06
最低价
27,033
成交量
数据更新至: 2024-08-30
技术指标
16.04
MA5 (5日均线)
16.02
MA10 (10日均线)
16.46
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 | 16.17 | 16.99 | 16.06 | 16.84 | +3.5% | 27,033 | 44,998,991 |
| 2024-08-29 | 15.78 | 16.96 | 15.42 | 16.27 | +3.17% | 21,196 | 34,464,025 |
| 2024-08-28 | 15.57 | 16.12 | 15.33 | 15.77 | +1.28% | 9,537 | 15,083,967 |
| 2024-08-27 | 15.95 | 16.11 | 15.55 | 15.57 | -1.21% | 9,522 | 15,015,801 |
| 2024-08-26 | 15.4 | 15.87 | 15.4 | 15.76 | +2.14% | 6,677 | 10,487,082 |
| 2024-08-23 | 15.55 | 15.61 | 15.2 | 15.43 | -1.15% | 9,220 | 14,230,391 |
| 2024-08-22 | 16.04 | 16.13 | 15.57 | 15.61 | -2.68% | 8,610 | 13,619,006 |
| 2024-08-21 | 16.24 | 16.24 | 15.94 | 16.04 | -0.31% | 6,704 | 10,779,051 |
| 2024-08-20 | 16.78 | 16.88 | 16.01 | 16.09 | -4.11% | 13,702 | 22,337,790 |
| 2024-08-19 | 17.06 | 17.25 | 16.71 | 16.78 | -2.5% | 14,401 | 24,248,363 |
| 2024-08-16 | 16.66 | 17.36 | 16.4 | 17.21 | +2.81% | 23,052 | 39,075,604 |
| 2024-08-15 | 16.75 | 17.19 | 16.61 | 16.74 | 0% | 11,803 | 19,859,202 |
| 2024-08-14 | 16.89 | 16.96 | 16.58 | 16.74 | -1.18% | 9,585 | 16,036,603 |
| 2024-08-13 | 16.96 | 17.26 | 16.51 | 16.94 | -1.51% | 16,284 | 27,407,539 |
| 2024-08-12 | 16.5 | 17.57 | 16.46 | 17.2 | +3.55% | 27,503 | 47,227,114 |
| 2024-08-09 | 17.06 | 17.41 | 16.58 | 16.61 | -2.18% | 16,151 | 27,305,348 |
| 2024-08-08 | 17.15 | 17.66 | 16.95 | 16.98 | -0.59% | 20,432 | 35,204,559 |
| 2024-08-07 | 17.1 | 17.31 | 16.91 | 17.08 | -0.99% | 13,893 | 23,745,314 |
| 2024-08-06 | 16.53 | 17.3 | 16.4 | 17.25 | +5.83% | 24,815 | 41,973,411 |
| 2024-08-05 | 17.18 | 17.48 | 16.22 | 16.3 | -5.12% | 24,580 | 41,363,980 |
| 2024-08-02 | 16.89 | 17.77 | 16.74 | 17.18 | +0.88% | 32,397 | 56,225,582 |
| 2024-08-01 | 16.58 | 17.32 | 16.5 | 17.03 | +2.84% | 27,631 | 47,038,059 |
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：