股票概览
16.91
+1.08%
+0.18
16.74
开盘价
17.24
最高价
16.68
最低价
56,283
成交量
数据更新至: 2024-08-30
技术指标
16.52
MA5 (5日均线)
16.32
MA10 (10日均线)
16.47
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 | 16.74 | 17.24 | 16.68 | 16.91 | +1.08% | 56,283 | 95,898,089 |
| 2024-08-29 | 16.35 | 16.84 | 16.35 | 16.73 | +1.95% | 35,813 | 59,817,624 |
| 2024-08-28 | 16.32 | 16.53 | 15.92 | 16.41 | +1.86% | 33,421 | 54,454,496 |
| 2024-08-27 | 16.44 | 16.47 | 16.02 | 16.11 | -2.07% | 29,173 | 47,228,353 |
| 2024-08-26 | 16.2 | 16.65 | 16.13 | 16.45 | +2.49% | 49,557 | 81,607,497 |
| 2024-08-23 | 15.68 | 16.15 | 15.68 | 16.05 | +2.36% | 37,950 | 60,535,014 |
| 2024-08-22 | 16.12 | 16.24 | 15.61 | 15.68 | -2.55% | 38,292 | 60,746,512 |
| 2024-08-21 | 16.18 | 16.34 | 16.04 | 16.09 | -0.68% | 19,057 | 30,814,893 |
| 2024-08-20 | 16.65 | 16.68 | 16.15 | 16.2 | -2.29% | 31,090 | 50,675,509 |
| 2024-08-19 | 16.41 | 16.79 | 16.34 | 16.58 | +1.04% | 30,623 | 50,924,706 |
| 2024-08-16 | 16.45 | 16.64 | 16.41 | 16.41 | -0.61% | 22,667 | 37,445,767 |
| 2024-08-15 | 16.3 | 16.85 | 16.22 | 16.51 | +1.04% | 35,999 | 59,612,012 |
| 2024-08-14 | 16.44 | 16.53 | 16.27 | 16.34 | -0.85% | 15,354 | 25,132,899 |
| 2024-08-13 | 16.43 | 16.51 | 16.32 | 16.48 | +0.43% | 17,171 | 28,163,862 |
| 2024-08-12 | 16.68 | 16.68 | 16.34 | 16.41 | -1.2% | 29,910 | 49,195,241 |
| 2024-08-09 | 16.89 | 16.98 | 16.59 | 16.61 | -0.95% | 24,505 | 41,040,079 |
| 2024-08-08 | 16.88 | 16.99 | 16.48 | 16.77 | -0.89% | 32,337 | 54,021,917 |
| 2024-08-07 | 16.8 | 17.14 | 16.79 | 16.92 | 0% | 27,640 | 46,900,135 |
| 2024-08-06 | 16.96 | 17.05 | 16.67 | 16.92 | +1.01% | 30,835 | 51,992,289 |
| 2024-08-05 | 17.01 | 17.47 | 16.69 | 16.75 | -3.79% | 53,267 | 90,862,140 |
| 2024-08-02 | 17.66 | 18.05 | 17.36 | 17.41 | -1.97% | 54,571 | 96,454,215 |
| 2024-08-01 | 17.76 | 17.84 | 17.5 | 17.76 | +0.85% | 47,085 | 83,329,854 |
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：