股票概览
16.56
+3.63%
+0.58
16
开盘价
16.77
最高价
15.93
最低价
29,027
成交量
数据更新至: 2024-08-30
技术指标
15.43
MA5 (5日均线)
15.25
MA10 (10日均线)
15.58
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 | 16.77 | 15.93 | 16.56 | +3.63% | 29,027 | 47,882,736 |
| 2024-08-29 | 15 | 16.12 | 14.97 | 15.98 | +5.69% | 22,065 | 34,585,860 |
| 2024-08-28 | 14.83 | 15.2 | 14.63 | 15.12 | +2.09% | 14,007 | 20,979,363 |
| 2024-08-27 | 14.73 | 14.94 | 14.6 | 14.81 | +0.82% | 8,512 | 12,528,982 |
| 2024-08-26 | 14.54 | 14.83 | 14.54 | 14.69 | +0.89% | 7,415 | 10,910,271 |
| 2024-08-23 | 14.71 | 14.89 | 14.56 | 14.56 | -1.36% | 8,893 | 13,061,025 |
| 2024-08-22 | 15.08 | 15.08 | 14.71 | 14.76 | -1.34% | 14,474 | 21,418,882 |
| 2024-08-21 | 15.3 | 15.49 | 14.94 | 14.96 | -2.09% | 14,303 | 21,635,228 |
| 2024-08-20 | 15.76 | 15.94 | 15.23 | 15.28 | -3.17% | 15,739 | 24,308,699 |
| 2024-08-19 | 16.25 | 16.57 | 15.59 | 15.78 | -2.89% | 27,157 | 43,427,815 |
| 2024-08-16 | 15.35 | 16.6 | 15.17 | 16.25 | +7.26% | 36,253 | 58,140,621 |
| 2024-08-15 | 15.35 | 15.38 | 15.11 | 15.15 | -1.37% | 15,309 | 23,340,146 |
| 2024-08-14 | 15.67 | 15.75 | 15.32 | 15.36 | -2.1% | 9,983 | 15,425,910 |
| 2024-08-13 | 15.73 | 15.86 | 15.37 | 15.69 | -0.63% | 15,708 | 24,414,324 |
| 2024-08-12 | 15.76 | 16.13 | 15.73 | 15.79 | -0.82% | 11,312 | 17,969,426 |
| 2024-08-09 | 16.2 | 16.3 | 15.92 | 15.92 | -1.55% | 6,900 | 11,062,063 |
| 2024-08-08 | 16.06 | 16.28 | 15.72 | 16.17 | +0.31% | 12,221 | 19,602,837 |
| 2024-08-07 | 16.51 | 16.51 | 16.05 | 16.12 | -2.24% | 12,794 | 20,697,565 |
| 2024-08-06 | 16.13 | 16.58 | 16.13 | 16.49 | +2.11% | 8,684 | 14,240,794 |
| 2024-08-05 | 16.58 | 16.82 | 16.03 | 16.15 | -2.3% | 16,069 | 26,313,091 |
| 2024-08-02 | 16.54 | 16.92 | 16.48 | 16.53 | -0.54% | 10,230 | 17,093,121 |
| 2024-08-01 | 17 | 17.1 | 16.54 | 16.62 | -2% | 15,525 | 26,069,514 |
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：