股票概览
16.31
+2.77%
+0.44
15.8
开盘价
16.54
最高价
15.7
最低价
76,222
成交量
数据更新至: 2024-08-30
技术指标
15.89
MA5 (5日均线)
16.20
MA10 (10日均线)
16.88
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 | 15.8 | 16.54 | 15.7 | 16.31 | +2.77% | 76,222 | 124,452,329 |
| 2024-08-29 | 15.44 | 16 | 15.15 | 15.87 | +2.32% | 75,712 | 118,685,168 |
| 2024-08-28 | 15.46 | 15.82 | 15.46 | 15.51 | -1.08% | 53,164 | 83,076,667 |
| 2024-08-27 | 16.06 | 16.11 | 15.6 | 15.68 | -2.61% | 50,073 | 79,127,412 |
| 2024-08-26 | 16.38 | 16.5 | 16.06 | 16.1 | -1.41% | 38,477 | 62,362,259 |
| 2024-08-23 | 16.21 | 16.44 | 16.07 | 16.33 | +0.55% | 33,340 | 54,318,584 |
| 2024-08-22 | 16.32 | 16.55 | 16.18 | 16.24 | -1.04% | 35,754 | 58,325,168 |
| 2024-08-21 | 16.51 | 16.65 | 16.32 | 16.41 | -0.42% | 47,760 | 78,709,544 |
| 2024-08-20 | 17.01 | 17.1 | 16.42 | 16.48 | -3.23% | 48,309 | 80,537,465 |
| 2024-08-19 | 16.81 | 17.28 | 16.68 | 17.03 | +1.31% | 55,761 | 95,194,956 |
| 2024-08-16 | 17.2 | 17.25 | 16.58 | 16.81 | -2.27% | 86,020 | 144,672,152 |
| 2024-08-15 | 17.15 | 17.57 | 17 | 17.2 | -0.06% | 56,601 | 97,784,439 |
| 2024-08-14 | 17.32 | 17.39 | 16.89 | 17.21 | -0.86% | 56,634 | 97,178,945 |
| 2024-08-13 | 17.3 | 17.46 | 17.17 | 17.36 | -0.12% | 77,966 | 134,836,515 |
| 2024-08-12 | 17.65 | 17.7 | 17.23 | 17.38 | -1.86% | 75,878 | 131,966,904 |
| 2024-08-09 | 17.94 | 18.04 | 17.64 | 17.71 | -0.95% | 54,306 | 96,783,874 |
| 2024-08-08 | 18.37 | 18.37 | 17.61 | 17.88 | -2.88% | 96,176 | 171,956,063 |
| 2024-08-07 | 18.08 | 18.69 | 18 | 18.41 | +1.54% | 127,235 | 234,513,225 |
| 2024-08-06 | 17.52 | 18.48 | 17.52 | 18.13 | +3.66% | 125,687 | 227,408,993 |
| 2024-08-05 | 17.8 | 18.33 | 17.41 | 17.49 | -2.45% | 94,410 | 168,457,144 |
| 2024-08-02 | 17.88 | 18.45 | 17.78 | 17.93 | -0.72% | 80,654 | 146,093,325 |
| 2024-08-01 | 18.13 | 18.5 | 18 | 18.06 | -0.11% | 128,894 | 235,555,316 |
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：