股票概览
17
+5.46%
+0.88
16.53
开盘价
17.28
最高价
16.53
最低价
116,175
成交量
数据更新至: 2024-08-30
技术指标
16.16
MA5 (5日均线)
16.12
MA10 (10日均线)
16.44
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 | 16.53 | 17.28 | 16.53 | 17 | +5.46% | 116,175 | 197,136,445 |
| 2024-08-29 | 15.84 | 16.22 | 15.84 | 16.12 | +1% | 34,171 | 54,949,999 |
| 2024-08-28 | 15.83 | 15.97 | 15.71 | 15.96 | +1.01% | 24,732 | 39,235,981 |
| 2024-08-27 | 15.94 | 15.98 | 15.7 | 15.8 | -0.88% | 24,080 | 38,145,957 |
| 2024-08-26 | 15.89 | 16.03 | 15.76 | 15.94 | +0.25% | 18,639 | 29,634,249 |
| 2024-08-23 | 16.05 | 16.1 | 15.68 | 15.9 | -0.75% | 21,498 | 34,098,210 |
| 2024-08-22 | 16.22 | 16.22 | 15.94 | 16.02 | 0% | 18,707 | 30,024,191 |
| 2024-08-21 | 16.1 | 16.25 | 15.97 | 16.02 | -0.87% | 18,125 | 29,112,519 |
| 2024-08-20 | 16.4 | 16.4 | 15.93 | 16.16 | -0.92% | 34,175 | 54,973,821 |
| 2024-08-19 | 16.25 | 16.48 | 16.23 | 16.31 | +0.06% | 26,011 | 42,460,501 |
| 2024-08-16 | 16.56 | 16.6 | 16.26 | 16.3 | -1.51% | 36,717 | 60,128,178 |
| 2024-08-15 | 16.5 | 16.9 | 16.45 | 16.55 | -0.06% | 33,540 | 55,856,337 |
| 2024-08-14 | 16.85 | 16.85 | 16.49 | 16.56 | -1.55% | 23,149 | 38,412,691 |
| 2024-08-13 | 16.95 | 16.95 | 16.6 | 16.82 | -1.12% | 29,395 | 49,309,447 |
| 2024-08-12 | 17.02 | 17.34 | 16.8 | 17.01 | +0.95% | 35,101 | 59,944,439 |
| 2024-08-09 | 17.15 | 17.38 | 16.83 | 16.85 | -2.09% | 34,439 | 58,692,324 |
| 2024-08-08 | 16.8 | 17.33 | 16.67 | 17.21 | +1.95% | 53,630 | 91,596,645 |
| 2024-08-07 | 16.8 | 17.01 | 16.56 | 16.88 | -0.24% | 30,402 | 51,096,643 |
| 2024-08-06 | 16.69 | 16.92 | 16.58 | 16.92 | +2.3% | 44,277 | 74,263,901 |
| 2024-08-05 | 16.96 | 17.38 | 16.5 | 16.54 | -3.33% | 66,310 | 111,733,955 |
| 2024-08-02 | 17.48 | 17.73 | 17.05 | 17.11 | -2.34% | 58,234 | 101,161,224 |
| 2024-08-01 | 17.58 | 17.8 | 17.39 | 17.52 | -0.17% | 47,334 | 82,966,858 |
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：