股票概览
16.27
+1.75%
+0.28
15.99
开盘价
16.5
最高价
15.89
最低价
75,105
成交量
数据更新至: 2024-08-30
技术指标
15.77
MA5 (5日均线)
15.89
MA10 (10日均线)
16.21
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 | 15.99 | 16.5 | 15.89 | 16.27 | +1.75% | 75,105 | 122,512,665 |
| 2024-08-29 | 15.26 | 16.14 | 15.17 | 15.99 | +4.51% | 97,982 | 154,333,879 |
| 2024-08-28 | 15.26 | 15.52 | 15.24 | 15.3 | -0.2% | 62,324 | 95,666,451 |
| 2024-08-27 | 15.72 | 15.8 | 15.25 | 15.33 | -3.95% | 79,144 | 121,677,617 |
| 2024-08-26 | 15.85 | 15.97 | 15.68 | 15.96 | +1.53% | 37,477 | 59,478,480 |
| 2024-08-23 | 15.84 | 15.85 | 15.56 | 15.72 | -0.82% | 42,031 | 65,967,801 |
| 2024-08-22 | 16.03 | 16.14 | 15.78 | 15.85 | -1.55% | 32,100 | 51,058,778 |
| 2024-08-21 | 16 | 16.22 | 15.89 | 16.1 | +0.69% | 35,020 | 56,424,400 |
| 2024-08-20 | 16.38 | 16.53 | 15.91 | 15.99 | -2.44% | 45,170 | 72,621,032 |
| 2024-08-19 | 16.44 | 16.64 | 16.33 | 16.39 | -0.3% | 29,663 | 48,813,484 |
| 2024-08-16 | 16.77 | 16.77 | 16.44 | 16.44 | -1.26% | 32,924 | 54,538,026 |
| 2024-08-15 | 16.4 | 16.93 | 16.3 | 16.65 | +0.79% | 47,739 | 79,510,524 |
| 2024-08-14 | 16.84 | 16.85 | 16.5 | 16.52 | -1.31% | 32,311 | 53,627,463 |
| 2024-08-13 | 16.45 | 16.78 | 16.45 | 16.74 | +1.33% | 42,823 | 71,242,823 |
| 2024-08-12 | 16.43 | 16.63 | 16.22 | 16.52 | +0.12% | 37,897 | 62,401,086 |
| 2024-08-09 | 16.53 | 16.72 | 16.48 | 16.5 | +0.55% | 41,645 | 69,036,659 |
| 2024-08-08 | 16.47 | 16.78 | 16.16 | 16.41 | -0.12% | 59,857 | 98,156,931 |
| 2024-08-07 | 16.61 | 16.69 | 16.35 | 16.43 | -1.44% | 61,909 | 101,987,432 |
| 2024-08-06 | 16.63 | 16.82 | 16.4 | 16.67 | +1.89% | 52,260 | 86,755,312 |
| 2024-08-05 | 16.98 | 17.25 | 16.36 | 16.36 | -4.83% | 72,132 | 121,041,606 |
| 2024-08-02 | 17.37 | 17.63 | 17.17 | 17.19 | -2.39% | 51,449 | 89,401,774 |
| 2024-08-01 | 17.65 | 17.73 | 17.21 | 17.61 | -0.23% | 88,160 | 154,341,744 |
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：