股票概览
16.84
+3.95%
+0.64
16.3
开盘价
17.18
最高价
16.17
最低价
22,352
成交量
数据更新至: 2024-08-30
技术指标
16.18
MA5 (5日均线)
16.27
MA10 (10日均线)
16.87
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 | 16.3 | 17.18 | 16.17 | 16.84 | +3.95% | 22,352 | 37,359,942 |
| 2024-08-29 | 15.72 | 16.43 | 15.72 | 16.2 | +2.08% | 10,420 | 16,895,808 |
| 2024-08-28 | 15.58 | 16.05 | 15.58 | 15.87 | +0.89% | 7,556 | 11,973,763 |
| 2024-08-27 | 16.18 | 16.26 | 15.67 | 15.73 | -3.14% | 10,944 | 17,365,680 |
| 2024-08-26 | 15.79 | 16.38 | 15.7 | 16.24 | +4.04% | 14,020 | 22,621,902 |
| 2024-08-23 | 16.31 | 16.4 | 15.61 | 15.61 | -4.99% | 15,281 | 24,462,192 |
| 2024-08-22 | 16.39 | 16.87 | 16.3 | 16.43 | -0.06% | 11,517 | 19,167,754 |
| 2024-08-21 | 16.27 | 16.56 | 16.2 | 16.44 | +0.61% | 6,460 | 10,619,585 |
| 2024-08-20 | 17.12 | 17.12 | 16.25 | 16.34 | -3.88% | 13,426 | 22,210,865 |
| 2024-08-19 | 16.73 | 17.21 | 16.64 | 17 | +1.61% | 14,391 | 24,466,560 |
| 2024-08-16 | 16.88 | 17.1 | 16.62 | 16.73 | -1.3% | 10,200 | 17,203,139 |
| 2024-08-15 | 16.63 | 17.08 | 16.56 | 16.95 | +0.65% | 10,293 | 17,380,892 |
| 2024-08-14 | 17.27 | 17.27 | 16.8 | 16.84 | -0.71% | 7,304 | 12,374,568 |
| 2024-08-13 | 17.22 | 17.22 | 16.67 | 16.96 | -1.51% | 11,776 | 19,880,112 |
| 2024-08-12 | 17.23 | 17.45 | 16.88 | 17.22 | -0.98% | 13,925 | 23,854,440 |
| 2024-08-09 | 17.42 | 17.55 | 17.16 | 17.39 | +0.75% | 15,401 | 26,727,588 |
| 2024-08-08 | 17.79 | 17.79 | 17.25 | 17.26 | -3.68% | 25,722 | 44,891,500 |
| 2024-08-07 | 18.39 | 18.64 | 17.81 | 17.92 | -4.02% | 25,587 | 46,425,805 |
| 2024-08-06 | 18.58 | 19.14 | 18.21 | 18.67 | -0.64% | 40,581 | 75,525,540 |
| 2024-08-05 | 17.67 | 18.89 | 17.45 | 18.79 | +5.03% | 61,558 | 113,448,698 |
| 2024-08-02 | 17 | 18.49 | 17 | 17.89 | +2% | 40,837 | 72,442,897 |
| 2024-08-01 | 17.24 | 17.8 | 17.24 | 17.54 | +1.86% | 27,010 | 47,397,206 |
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：