股票概览
16.58
+2.54%
+0.41
16.22
开盘价
16.92
最高价
16.1
最低价
121,975
成交量
数据更新至: 2024-08-30
技术指标
16.25
MA5 (5日均线)
16.50
MA10 (10日均线)
16.90
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 | 16.22 | 16.92 | 16.1 | 16.58 | +2.54% | 121,975 | 203,201,919 |
| 2024-08-29 | 15.83 | 16.48 | 15.82 | 16.17 | +1.19% | 83,720 | 135,661,345 |
| 2024-08-28 | 15.91 | 16.28 | 15.82 | 15.98 | +0.57% | 72,353 | 115,860,651 |
| 2024-08-27 | 16.51 | 16.56 | 15.88 | 15.89 | -4.51% | 104,609 | 168,722,269 |
| 2024-08-26 | 16.49 | 16.8 | 16.2 | 16.64 | +0.79% | 57,679 | 95,245,732 |
| 2024-08-23 | 16.83 | 17.22 | 16.35 | 16.51 | -2.08% | 87,247 | 145,661,583 |
| 2024-08-22 | 16.57 | 17.06 | 16.38 | 16.86 | +1.75% | 79,941 | 134,094,160 |
| 2024-08-21 | 16.7 | 16.85 | 16.47 | 16.57 | -1.13% | 39,235 | 65,092,738 |
| 2024-08-20 | 17.11 | 17.17 | 16.43 | 16.76 | -1.82% | 71,308 | 118,767,670 |
| 2024-08-19 | 16.83 | 17.46 | 16.73 | 17.07 | +0.77% | 50,429 | 86,470,783 |
| 2024-08-16 | 17.2 | 17.26 | 16.8 | 16.94 | -1.4% | 64,374 | 109,341,295 |
| 2024-08-15 | 17.29 | 17.49 | 17 | 17.18 | -0.64% | 69,881 | 120,333,177 |
| 2024-08-14 | 17.69 | 17.72 | 17.18 | 17.29 | -2.26% | 63,366 | 110,351,830 |
| 2024-08-13 | 17.6 | 17.94 | 17.46 | 17.69 | +1.03% | 78,414 | 138,812,046 |
| 2024-08-12 | 17.7 | 17.82 | 17.38 | 17.51 | -0.45% | 58,795 | 103,158,402 |
| 2024-08-09 | 17.52 | 18.08 | 17.5 | 17.59 | +0.06% | 69,019 | 121,944,355 |
| 2024-08-08 | 17.69 | 17.8 | 16.98 | 17.58 | -1.35% | 156,167 | 271,677,511 |
| 2024-08-07 | 16.92 | 18.18 | 16.85 | 17.82 | +6.52% | 210,349 | 371,825,694 |
| 2024-08-06 | 16.86 | 17 | 16.51 | 16.73 | +0.42% | 70,025 | 117,012,691 |
| 2024-08-05 | 16.8 | 17.11 | 16.58 | 16.66 | -1.07% | 78,518 | 132,262,541 |
| 2024-08-02 | 17.32 | 17.52 | 16.79 | 16.84 | -3.11% | 95,243 | 162,019,578 |
| 2024-08-01 | 17.33 | 17.74 | 17.21 | 17.38 | -0.11% | 96,749 | 168,941,873 |
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：