股票概览
16.37
+7.77%
+1.18
15.47
开盘价
16.71
最高价
15.47
最低价
1,037,217
成交量
数据更新至: 2024-08-30
技术指标
15.31
MA5 (5日均线)
15.08
MA10 (10日均线)
14.74
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 | 15.47 | 16.71 | 15.47 | 16.37 | +7.77% | 1,037,217 | 1,688,732,104 |
| 2024-08-29 | 13.9 | 15.51 | 13.9 | 15.19 | +7.73% | 632,984 | 939,620,646 |
| 2024-08-28 | 14.52 | 14.9 | 13.92 | 14.1 | -3.69% | 490,471 | 701,852,296 |
| 2024-08-27 | 15.96 | 15.99 | 14.61 | 14.64 | -9.8% | 644,077 | 971,970,164 |
| 2024-08-26 | 15.55 | 16.5 | 15.37 | 16.23 | +5.05% | 615,746 | 982,065,948 |
| 2024-08-23 | 14.6 | 15.66 | 14.45 | 15.45 | +4.82% | 490,828 | 744,569,672 |
| 2024-08-22 | 14.95 | 15.04 | 14.6 | 14.74 | -2.19% | 293,632 | 434,961,645 |
| 2024-08-21 | 14.55 | 15.07 | 14.42 | 15.07 | +2.24% | 406,608 | 602,344,296 |
| 2024-08-20 | 14.41 | 15.09 | 14.41 | 14.74 | +3.51% | 463,103 | 685,970,470 |
| 2024-08-19 | 14.24 | 14.64 | 14.16 | 14.24 | -0.63% | 180,761 | 259,273,866 |
| 2024-08-16 | 14.68 | 14.75 | 14.3 | 14.33 | -0.62% | 233,321 | 338,895,428 |
| 2024-08-15 | 14.3 | 14.7 | 14.1 | 14.42 | -0.21% | 198,050 | 285,558,678 |
| 2024-08-14 | 14.39 | 14.75 | 14.29 | 14.45 | +0.28% | 241,028 | 350,395,180 |
| 2024-08-13 | 14.24 | 14.55 | 14.17 | 14.41 | +1.19% | 186,473 | 267,380,282 |
| 2024-08-12 | 15 | 15.09 | 14.21 | 14.24 | -6.19% | 375,090 | 548,385,103 |
| 2024-08-09 | 14.53 | 15.54 | 14.4 | 15.18 | +5.93% | 494,503 | 740,542,682 |
| 2024-08-08 | 14.16 | 14.56 | 13.9 | 14.33 | +0.28% | 204,151 | 291,460,592 |
| 2024-08-07 | 14.05 | 14.67 | 14.05 | 14.29 | +0.49% | 212,428 | 306,581,610 |
| 2024-08-06 | 14.45 | 14.58 | 13.97 | 14.22 | +0.42% | 247,111 | 350,830,348 |
| 2024-08-05 | 14.81 | 14.99 | 14.1 | 14.16 | -5.35% | 376,799 | 544,450,610 |
| 2024-08-02 | 15.75 | 15.8 | 14.85 | 14.96 | -5.79% | 384,938 | 585,971,888 |
| 2024-08-01 | 15.93 | 16.33 | 15.81 | 15.88 | -0.87% | 298,549 | 477,740,556 |
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：