股票概览
16.32
+2.45%
+0.39
15.85
开盘价
16.66
最高价
15.78
最低价
73,172
成交量
数据更新至: 2024-08-30
技术指标
15.68
MA5 (5日均线)
15.59
MA10 (10日均线)
15.72
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 | 15.85 | 16.66 | 15.78 | 16.32 | +2.45% | 73,172 | 119,385,550 |
| 2024-08-29 | 15.46 | 15.94 | 15.11 | 15.93 | +2.84% | 89,966 | 139,815,219 |
| 2024-08-28 | 15.25 | 15.61 | 15.11 | 15.49 | +1.91% | 23,287 | 35,964,560 |
| 2024-08-27 | 15.47 | 15.48 | 15.16 | 15.2 | -1.75% | 18,811 | 28,706,903 |
| 2024-08-26 | 15.49 | 15.61 | 15.33 | 15.47 | +0.91% | 16,192 | 25,105,937 |
| 2024-08-23 | 15.21 | 15.47 | 15.03 | 15.33 | +0.79% | 18,607 | 28,402,159 |
| 2024-08-22 | 15.51 | 15.65 | 15.16 | 15.21 | -2.12% | 21,297 | 32,644,246 |
| 2024-08-21 | 15.42 | 15.89 | 15.2 | 15.54 | +0.06% | 30,206 | 46,684,766 |
| 2024-08-20 | 15.82 | 15.95 | 15.4 | 15.53 | -2.02% | 23,504 | 36,538,417 |
| 2024-08-19 | 15.98 | 16.09 | 15.78 | 15.85 | -0.75% | 17,740 | 28,172,534 |
| 2024-08-16 | 15.81 | 16.13 | 15.73 | 15.97 | +0.76% | 31,861 | 50,905,410 |
| 2024-08-15 | 15.47 | 16.08 | 15.24 | 15.85 | +2.13% | 52,779 | 82,634,977 |
| 2024-08-14 | 15.65 | 15.67 | 15.42 | 15.52 | -0.51% | 16,692 | 25,874,711 |
| 2024-08-13 | 15.52 | 15.73 | 15.4 | 15.6 | -0.13% | 28,903 | 44,890,500 |
| 2024-08-12 | 15.68 | 15.94 | 15.51 | 15.62 | -0.95% | 18,726 | 29,327,142 |
| 2024-08-09 | 15.97 | 16.23 | 15.77 | 15.77 | -1.31% | 19,916 | 31,780,642 |
| 2024-08-08 | 15.85 | 16.08 | 15.49 | 15.98 | +0.06% | 28,608 | 45,247,959 |
| 2024-08-07 | 16.1 | 16.1 | 15.84 | 15.97 | -1.05% | 32,006 | 51,068,664 |
| 2024-08-06 | 16.3 | 16.45 | 15.87 | 16.14 | +0.81% | 24,839 | 40,038,114 |
| 2024-08-05 | 16.21 | 16.84 | 16 | 16.01 | -2.79% | 33,661 | 55,184,326 |
| 2024-08-02 | 16.84 | 17.01 | 16.45 | 16.47 | -2.83% | 35,655 | 59,550,983 |
| 2024-08-01 | 17 | 17.22 | 16.7 | 16.95 | -0.7% | 41,150 | 69,857,288 |
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：