股票概览
16.53
+2.23%
+0.36
16.2
开盘价
16.74
最高价
16.13
最低价
26,114
成交量
数据更新至: 2024-08-30
技术指标
16.12
MA5 (5日均线)
16.22
MA10 (10日均线)
16.74
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 | 16.2 | 16.74 | 16.13 | 16.53 | +2.23% | 26,114 | 43,097,129 |
| 2024-08-29 | 15.88 | 16.28 | 15.66 | 16.17 | +1.19% | 20,890 | 33,497,280 |
| 2024-08-28 | 15.95 | 16.23 | 15.81 | 15.98 | +0.44% | 20,519 | 32,972,562 |
| 2024-08-27 | 16 | 16.13 | 15.85 | 15.91 | -0.56% | 16,722 | 26,708,857 |
| 2024-08-26 | 15.75 | 16.13 | 15.6 | 16 | +0.25% | 12,437 | 19,856,144 |
| 2024-08-23 | 15.95 | 16.09 | 15.58 | 15.96 | +0.38% | 20,231 | 32,010,738 |
| 2024-08-22 | 16.54 | 16.62 | 15.86 | 15.9 | -3.87% | 27,986 | 45,198,921 |
| 2024-08-21 | 16.49 | 16.76 | 16.44 | 16.54 | +0.3% | 21,050 | 34,939,318 |
| 2024-08-20 | 16.63 | 16.72 | 16.44 | 16.49 | -1.08% | 18,246 | 30,153,179 |
| 2024-08-19 | 16.85 | 17.04 | 16.67 | 16.67 | -1.77% | 22,816 | 38,333,307 |
| 2024-08-16 | 17.44 | 17.48 | 16.95 | 16.97 | -3.74% | 47,663 | 81,573,075 |
| 2024-08-15 | 16.56 | 18.18 | 16.32 | 17.63 | +6.4% | 65,152 | 112,520,054 |
| 2024-08-14 | 16.62 | 16.79 | 16.55 | 16.57 | -0.72% | 11,769 | 19,564,762 |
| 2024-08-13 | 16.69 | 16.76 | 16.38 | 16.69 | -0.3% | 19,120 | 31,626,672 |
| 2024-08-12 | 17.25 | 17.34 | 16.66 | 16.74 | -3.52% | 28,994 | 48,791,169 |
| 2024-08-09 | 17.68 | 17.95 | 17.14 | 17.35 | -1.7% | 34,614 | 60,888,591 |
| 2024-08-08 | 17.6 | 18.41 | 17.52 | 17.65 | -0.51% | 53,826 | 96,658,822 |
| 2024-08-07 | 17.88 | 17.88 | 17.57 | 17.74 | -0.89% | 30,871 | 54,735,672 |
| 2024-08-06 | 17.39 | 17.93 | 17.38 | 17.9 | +3.41% | 48,774 | 86,250,589 |
| 2024-08-05 | 17.93 | 18.18 | 17.3 | 17.31 | -1.42% | 42,947 | 76,290,398 |
| 2024-08-02 | 17.51 | 17.9 | 17.41 | 17.56 | -0.34% | 31,855 | 56,367,077 |
| 2024-08-01 | 17.48 | 18 | 17.35 | 17.62 | +0.46% | 41,705 | 73,516,613 |
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：