股票概览
16.8
+3%
+0.49
16.33
开盘价
16.98
最高价
16.14
最低价
214,176
成交量
数据更新至: 2024-08-30
技术指标
16.07
MA5 (5日均线)
15.90
MA10 (10日均线)
16.13
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 | 16.33 | 16.98 | 16.14 | 16.8 | +3% | 214,176 | 357,570,709 |
| 2024-08-29 | 16 | 16.44 | 15.93 | 16.31 | +1.75% | 145,864 | 237,270,449 |
| 2024-08-28 | 15.66 | 16.12 | 15.6 | 16.03 | +2.04% | 137,257 | 218,885,376 |
| 2024-08-27 | 15.58 | 15.8 | 15.38 | 15.71 | +1.42% | 146,151 | 229,008,918 |
| 2024-08-26 | 15.47 | 15.59 | 15.25 | 15.49 | -0.06% | 89,846 | 138,501,935 |
| 2024-08-23 | 15.4 | 15.59 | 15.31 | 15.5 | +0.45% | 80,416 | 124,480,191 |
| 2024-08-22 | 15.55 | 15.61 | 15.31 | 15.43 | -0.77% | 86,659 | 133,805,811 |
| 2024-08-21 | 15.82 | 15.93 | 15.53 | 15.55 | -2.26% | 98,428 | 154,271,842 |
| 2024-08-20 | 16.3 | 16.33 | 15.83 | 15.91 | -2.39% | 131,337 | 210,035,828 |
| 2024-08-19 | 16.21 | 16.55 | 16.21 | 16.3 | +0.25% | 80,409 | 131,782,377 |
| 2024-08-16 | 16.37 | 16.38 | 16.24 | 16.26 | -0.67% | 68,013 | 110,733,933 |
| 2024-08-15 | 16.14 | 16.53 | 16.09 | 16.37 | +1.24% | 101,064 | 164,960,514 |
| 2024-08-14 | 16.45 | 16.45 | 16.17 | 16.17 | -1.7% | 76,430 | 124,261,667 |
| 2024-08-13 | 16.55 | 16.58 | 16.25 | 16.45 | 0% | 68,622 | 112,271,034 |
| 2024-08-12 | 16.6 | 16.68 | 16.4 | 16.45 | -1.56% | 99,186 | 163,718,848 |
| 2024-08-09 | 16.86 | 17.21 | 16.66 | 16.71 | +1.15% | 212,034 | 359,494,927 |
| 2024-08-08 | 16.21 | 16.57 | 16.16 | 16.52 | +1.29% | 106,064 | 174,105,812 |
| 2024-08-07 | 16.3 | 16.41 | 16.14 | 16.31 | 0% | 76,893 | 125,172,994 |
| 2024-08-06 | 16.23 | 16.35 | 16.09 | 16.31 | +1.49% | 90,306 | 146,550,560 |
| 2024-08-05 | 16.12 | 16.59 | 16.05 | 16.07 | -1.41% | 133,437 | 217,253,578 |
| 2024-08-02 | 16.42 | 16.6 | 16.29 | 16.3 | -1.69% | 115,611 | 189,531,115 |
| 2024-08-01 | 16.85 | 17.04 | 16.57 | 16.58 | -1.95% | 147,634 | 246,586,445 |
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：