股票概览
16.29
+0.25%
+0.04
16.18
开盘价
16.48
最高价
15.83
最低价
39,234
成交量
数据更新至: 2024-08-30
技术指标
16.08
MA5 (5日均线)
16.17
MA10 (10日均线)
16.63
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 | 16.18 | 16.48 | 15.83 | 16.29 | +0.25% | 39,234 | 63,778,658 |
| 2024-08-29 | 15.76 | 16.3 | 15.7 | 16.25 | +2.59% | 28,389 | 45,681,028 |
| 2024-08-28 | 15.76 | 16.05 | 15.76 | 15.84 | -0.38% | 13,910 | 22,112,268 |
| 2024-08-27 | 16.26 | 16.26 | 15.82 | 15.9 | -1.24% | 20,628 | 32,914,647 |
| 2024-08-26 | 16.1 | 16.2 | 15.97 | 16.1 | +0.63% | 19,070 | 30,664,784 |
| 2024-08-23 | 15.89 | 16.18 | 15.89 | 16 | -0.19% | 25,468 | 40,722,235 |
| 2024-08-22 | 16.4 | 16.4 | 15.95 | 16.03 | -1.66% | 22,441 | 36,204,019 |
| 2024-08-21 | 16.4 | 16.49 | 16.25 | 16.3 | -0.79% | 23,732 | 38,761,309 |
| 2024-08-20 | 16.68 | 16.75 | 16.36 | 16.43 | -1.02% | 22,425 | 37,015,788 |
| 2024-08-19 | 16.53 | 16.79 | 16.52 | 16.6 | +0.61% | 30,442 | 50,754,622 |
| 2024-08-16 | 16.67 | 16.8 | 16.45 | 16.5 | -1.2% | 28,483 | 47,102,046 |
| 2024-08-15 | 16.91 | 16.98 | 16.54 | 16.7 | -1.3% | 39,017 | 65,323,851 |
| 2024-08-14 | 17.5 | 17.56 | 16.89 | 16.92 | -3.42% | 37,653 | 64,377,809 |
| 2024-08-13 | 17.28 | 17.56 | 17.18 | 17.52 | +1.51% | 32,645 | 56,840,194 |
| 2024-08-12 | 17.1 | 17.45 | 17.02 | 17.26 | +0.52% | 54,591 | 94,191,644 |
| 2024-08-09 | 17.37 | 17.44 | 16.78 | 17.17 | -0.64% | 81,521 | 140,083,776 |
| 2024-08-08 | 17.14 | 17.33 | 16.97 | 17.28 | +0.64% | 37,280 | 64,023,432 |
| 2024-08-07 | 17.02 | 17.34 | 16.78 | 17.17 | +1.36% | 52,060 | 88,928,866 |
| 2024-08-06 | 17 | 17.66 | 16.73 | 16.94 | -3.14% | 117,631 | 201,412,420 |
| 2024-08-05 | 17.93 | 18.05 | 17.49 | 17.49 | -9.98% | 94,646 | 166,414,965 |
| 2024-08-02 | 19.43 | 19.85 | 19.33 | 19.43 | -0.56% | 32,851 | 64,420,946 |
| 2024-08-01 | 19.72 | 19.8 | 19.5 | 19.54 | +0.15% | 28,821 | 56,494,843 |
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：