股票概览
16.3
+1.81%
+0.29
16.01
开盘价
16.66
最高价
15.97
最低价
12,069
成交量
数据更新至: 2024-08-30
技术指标
15.98
MA5 (5日均线)
16.25
MA10 (10日均线)
16.91
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 | 16.01 | 16.66 | 15.97 | 16.3 | +1.81% | 12,069 | 19,806,818 |
| 2024-08-29 | 15.7 | 16.1 | 15.4 | 16.01 | +1.97% | 7,679 | 12,184,364 |
| 2024-08-28 | 15.67 | 15.89 | 15.58 | 15.7 | 0% | 4,018 | 6,317,122 |
| 2024-08-27 | 16 | 16.25 | 15.6 | 15.7 | -3.09% | 8,472 | 13,431,255 |
| 2024-08-26 | 15.8 | 16.37 | 15.75 | 16.2 | +2.08% | 8,444 | 13,630,436 |
| 2024-08-23 | 16.25 | 16.25 | 15.77 | 15.87 | -2.04% | 9,166 | 14,580,975 |
| 2024-08-22 | 16.22 | 16.58 | 16.18 | 16.2 | -1.04% | 7,896 | 12,911,315 |
| 2024-08-21 | 16.51 | 16.67 | 16.24 | 16.37 | -1.8% | 10,951 | 17,965,380 |
| 2024-08-20 | 17.5 | 17.5 | 16.57 | 16.67 | -4.63% | 16,684 | 28,100,273 |
| 2024-08-19 | 16.82 | 17.7 | 16.82 | 17.48 | +3.74% | 20,785 | 36,275,764 |
| 2024-08-16 | 17.14 | 17.21 | 16.8 | 16.85 | -1.92% | 13,915 | 23,590,544 |
| 2024-08-15 | 17.39 | 17.47 | 16.91 | 17.18 | -1.21% | 13,052 | 22,446,197 |
| 2024-08-14 | 17.41 | 17.68 | 17.29 | 17.39 | +0.06% | 11,609 | 20,316,664 |
| 2024-08-13 | 17.12 | 17.5 | 17.07 | 17.38 | +1.58% | 9,121 | 15,748,173 |
| 2024-08-12 | 17.4 | 17.54 | 17 | 17.11 | -2.62% | 14,603 | 25,101,357 |
| 2024-08-09 | 17.7 | 18.05 | 17.5 | 17.57 | -0.79% | 15,724 | 27,925,246 |
| 2024-08-08 | 17.95 | 18.3 | 17.59 | 17.71 | -2.21% | 24,509 | 43,780,100 |
| 2024-08-07 | 18 | 18.44 | 17.8 | 18.11 | -0.55% | 17,241 | 31,216,985 |
| 2024-08-06 | 18.47 | 18.65 | 17.89 | 18.21 | -0.33% | 24,347 | 44,264,551 |
| 2024-08-05 | 19.18 | 19.45 | 18.2 | 18.27 | -6.31% | 42,934 | 80,458,136 |
| 2024-08-02 | 19.01 | 20.6 | 18.86 | 19.5 | +1.25% | 63,062 | 124,503,852 |
| 2024-08-01 | 18.76 | 20.8 | 18.67 | 19.26 | +1.05% | 70,168 | 137,428,965 |
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：