股票概览
17.59
+5.46%
+0.91
16.57
开盘价
18.09
最高价
16.18
最低价
153,939
成交量
数据更新至: 2024-08-30
技术指标
16.54
MA5 (5日均线)
16.49
MA10 (10日均线)
16.31
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 | 16.57 | 18.09 | 16.18 | 17.59 | +5.46% | 153,939 | 266,834,512 |
| 2024-08-29 | 16.03 | 16.8 | 15.85 | 16.68 | +3.54% | 77,251 | 127,730,286 |
| 2024-08-28 | 16 | 16.34 | 15.79 | 16.11 | +0.12% | 50,802 | 81,438,401 |
| 2024-08-27 | 16.18 | 16.18 | 15.72 | 16.09 | -0.86% | 90,683 | 144,839,709 |
| 2024-08-26 | 15.92 | 16.3 | 15.58 | 16.23 | +2.08% | 125,329 | 201,385,988 |
| 2024-08-23 | 15.91 | 16.34 | 15.76 | 15.9 | -0.44% | 54,442 | 86,960,953 |
| 2024-08-22 | 16.14 | 16.14 | 15.68 | 15.97 | -0.62% | 73,529 | 117,008,512 |
| 2024-08-21 | 16.93 | 17.09 | 16.02 | 16.07 | -5.36% | 124,956 | 203,217,974 |
| 2024-08-20 | 17.2 | 17.26 | 16.7 | 16.98 | -1.51% | 112,945 | 191,520,123 |
| 2024-08-19 | 16.55 | 17.27 | 16.52 | 17.24 | +4.23% | 92,181 | 156,368,569 |
| 2024-08-16 | 16.56 | 16.8 | 16.38 | 16.54 | -0.36% | 58,495 | 97,186,319 |
| 2024-08-15 | 16.26 | 16.99 | 16.02 | 16.6 | +3.49% | 87,832 | 145,508,262 |
| 2024-08-14 | 16.29 | 16.29 | 15.85 | 16.04 | -1.35% | 34,893 | 55,928,021 |
| 2024-08-13 | 16.21 | 16.27 | 15.74 | 16.26 | +0.37% | 61,719 | 98,882,686 |
| 2024-08-12 | 16.15 | 16.34 | 16.03 | 16.2 | +0.31% | 31,868 | 51,673,871 |
| 2024-08-09 | 16.42 | 16.88 | 16.12 | 16.15 | -1.64% | 54,340 | 89,132,371 |
| 2024-08-08 | 15.97 | 16.51 | 15.6 | 16.42 | +2.63% | 81,357 | 132,046,206 |
| 2024-08-07 | 15.69 | 16.26 | 15.53 | 16 | +1.72% | 70,090 | 111,948,138 |
| 2024-08-06 | 15.73 | 15.85 | 15.4 | 15.73 | +2.41% | 88,287 | 138,092,218 |
| 2024-08-05 | 15.81 | 15.98 | 15.26 | 15.36 | -2.78% | 89,019 | 137,954,966 |
| 2024-08-02 | 16.37 | 16.37 | 15.68 | 15.8 | -3.95% | 71,477 | 113,560,154 |
| 2024-08-01 | 16.69 | 17.19 | 16.33 | 16.45 | -1.44% | 73,457 | 122,470,370 |
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：