股票概览
16.97
+6.33%
+1.01
15.86
开盘价
18
最高价
15.82
最低价
147,690
成交量
数据更新至: 2024-08-30
技术指标
16.01
MA5 (5日均线)
15.87
MA10 (10日均线)
15.52
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 | 15.86 | 18 | 15.82 | 16.97 | +6.33% | 147,690 | 247,587,266 |
| 2024-08-29 | 15.45 | 16.01 | 15.29 | 15.96 | +2.57% | 55,549 | 87,582,822 |
| 2024-08-28 | 15.35 | 15.63 | 15.08 | 15.56 | +0.45% | 45,250 | 69,580,610 |
| 2024-08-27 | 15.9 | 16.26 | 15.39 | 15.49 | -3.73% | 70,406 | 111,064,568 |
| 2024-08-26 | 15.89 | 16.16 | 15.63 | 16.09 | +1.13% | 75,160 | 119,832,945 |
| 2024-08-23 | 15.22 | 15.97 | 15.18 | 15.91 | +4.6% | 82,213 | 128,729,102 |
| 2024-08-22 | 15.6 | 15.97 | 15.1 | 15.21 | -2.5% | 58,904 | 91,620,888 |
| 2024-08-21 | 15.64 | 15.88 | 15.49 | 15.6 | -0.7% | 48,737 | 76,371,211 |
| 2024-08-20 | 16.1 | 16.11 | 15.32 | 15.71 | -3.14% | 88,459 | 138,536,630 |
| 2024-08-19 | 15.55 | 16.28 | 15.46 | 16.22 | +4.38% | 118,711 | 190,867,502 |
| 2024-08-16 | 15.47 | 15.76 | 15.36 | 15.54 | +0.45% | 46,691 | 72,487,917 |
| 2024-08-15 | 14.96 | 15.47 | 14.85 | 15.47 | +2.52% | 43,918 | 67,116,505 |
| 2024-08-14 | 15.1 | 15.24 | 15.04 | 15.09 | -0.26% | 24,407 | 36,973,823 |
| 2024-08-13 | 14.88 | 15.16 | 14.88 | 15.13 | +1.14% | 27,970 | 42,078,066 |
| 2024-08-12 | 14.63 | 15.13 | 14.49 | 14.96 | +1.84% | 45,668 | 67,955,563 |
| 2024-08-09 | 15.07 | 15.11 | 14.69 | 14.69 | -1.87% | 37,251 | 55,425,251 |
| 2024-08-08 | 15.51 | 15.53 | 14.91 | 14.97 | -4.16% | 53,292 | 80,417,459 |
| 2024-08-07 | 15.28 | 15.77 | 15.28 | 15.62 | +1.89% | 52,272 | 81,475,198 |
| 2024-08-06 | 15.3 | 15.35 | 14.88 | 15.33 | +2.96% | 44,190 | 66,815,923 |
| 2024-08-05 | 15.36 | 15.74 | 14.84 | 14.89 | -4.43% | 59,096 | 90,241,191 |
| 2024-08-02 | 15.75 | 16.06 | 15.55 | 15.58 | -1.89% | 59,637 | 94,177,026 |
| 2024-08-01 | 15.72 | 16.09 | 15.68 | 15.88 | +0.57% | 69,006 | 109,548,413 |
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：