股票概览
16.65
+3.16%
+0.51
16.22
开盘价
16.88
最高价
15.98
最低价
37,385
成交量
数据更新至: 2024-08-30
技术指标
16.08
MA5 (5日均线)
16.11
MA10 (10日均线)
16.67
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 | 16.88 | 15.98 | 16.65 | +3.16% | 37,385 | 62,010,723 |
| 2024-08-29 | 15.66 | 16.34 | 15.65 | 16.14 | +2.41% | 32,162 | 51,706,708 |
| 2024-08-28 | 15.84 | 15.92 | 15.68 | 15.76 | -0.38% | 23,796 | 37,584,383 |
| 2024-08-27 | 15.99 | 16.07 | 15.74 | 15.82 | -1.31% | 20,623 | 32,774,255 |
| 2024-08-26 | 16.19 | 16.49 | 15.88 | 16.03 | +0.31% | 42,177 | 67,931,144 |
| 2024-08-23 | 15.87 | 16.05 | 15.77 | 15.98 | +0.69% | 17,185 | 27,383,189 |
| 2024-08-22 | 16.12 | 16.22 | 15.82 | 15.87 | -1.49% | 16,820 | 26,770,946 |
| 2024-08-21 | 16.24 | 16.39 | 15.97 | 16.11 | -0.8% | 17,618 | 28,391,885 |
| 2024-08-20 | 16.59 | 16.6 | 16.12 | 16.24 | -1.75% | 20,875 | 33,925,708 |
| 2024-08-19 | 16.5 | 16.76 | 16.38 | 16.53 | +0.18% | 27,961 | 46,353,537 |
| 2024-08-16 | 16.76 | 16.86 | 16.44 | 16.5 | -2.14% | 29,066 | 48,247,660 |
| 2024-08-15 | 16.73 | 17.24 | 16.52 | 16.86 | +1.2% | 30,018 | 50,681,621 |
| 2024-08-14 | 17 | 17.19 | 16.61 | 16.66 | -2.91% | 26,138 | 43,793,356 |
| 2024-08-13 | 17.2 | 17.24 | 16.91 | 17.16 | +0.7% | 21,594 | 36,905,576 |
| 2024-08-12 | 17.17 | 17.32 | 16.91 | 17.04 | -1.56% | 23,272 | 39,770,906 |
| 2024-08-09 | 17.91 | 18.15 | 17.27 | 17.31 | -2.7% | 36,181 | 63,704,587 |
| 2024-08-08 | 17.69 | 18.08 | 17.3 | 17.79 | -0.06% | 30,809 | 54,729,054 |
| 2024-08-07 | 17.86 | 17.98 | 17.67 | 17.8 | -0.28% | 29,705 | 52,851,943 |
| 2024-08-06 | 17.67 | 17.91 | 17.46 | 17.85 | +3.12% | 41,907 | 74,061,439 |
| 2024-08-05 | 17.87 | 18.08 | 17.3 | 17.31 | -3.3% | 40,922 | 72,116,494 |
| 2024-08-02 | 18.11 | 18.4 | 17.88 | 17.9 | -1.7% | 42,679 | 77,331,312 |
| 2024-08-01 | 18.51 | 18.59 | 18.08 | 18.21 | -0.82% | 56,011 | 102,615,837 |
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：