股票概览
16.54
+2.61%
+0.42
16.25
开盘价
16.76
最高价
16.12
最低价
47,051
成交量
数据更新至: 2024-08-30
技术指标
16.11
MA5 (5日均线)
16.00
MA10 (10日均线)
16.14
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 | 16.25 | 16.76 | 16.12 | 16.54 | +2.61% | 47,051 | 77,797,681 |
| 2024-08-29 | 15.7 | 16.22 | 15.7 | 16.12 | +1.51% | 27,884 | 44,844,763 |
| 2024-08-28 | 15.71 | 16.03 | 15.68 | 15.88 | +0.13% | 15,793 | 25,025,934 |
| 2024-08-27 | 16.06 | 16.22 | 15.76 | 15.86 | -1.73% | 20,124 | 32,140,438 |
| 2024-08-26 | 15.89 | 16.56 | 15.83 | 16.14 | +2.02% | 30,483 | 49,360,769 |
| 2024-08-23 | 15.7 | 15.95 | 15.38 | 15.82 | +0.13% | 25,938 | 40,586,305 |
| 2024-08-22 | 15.96 | 16.04 | 15.68 | 15.8 | -0.38% | 23,332 | 37,030,646 |
| 2024-08-21 | 15.84 | 16.33 | 15.7 | 15.86 | +0.32% | 37,740 | 60,459,738 |
| 2024-08-20 | 16.31 | 16.44 | 15.75 | 15.81 | -2.04% | 38,567 | 61,244,372 |
| 2024-08-19 | 16.28 | 16.49 | 16.11 | 16.14 | -1.59% | 22,580 | 36,730,949 |
| 2024-08-16 | 16.21 | 16.72 | 16.11 | 16.4 | +1.05% | 21,183 | 34,834,232 |
| 2024-08-15 | 16.09 | 16.62 | 15.96 | 16.23 | +0.87% | 23,277 | 37,921,929 |
| 2024-08-14 | 16.29 | 16.37 | 16.06 | 16.09 | -1.23% | 13,650 | 22,025,698 |
| 2024-08-13 | 16.07 | 16.34 | 16.02 | 16.29 | +1.18% | 11,239 | 18,172,540 |
| 2024-08-12 | 16.1 | 16.41 | 16.01 | 16.1 | -0.25% | 16,175 | 26,187,885 |
| 2024-08-09 | 16.35 | 16.65 | 16.11 | 16.14 | -0.98% | 13,575 | 22,175,712 |
| 2024-08-08 | 16.36 | 16.53 | 15.91 | 16.3 | -1.45% | 21,983 | 35,580,189 |
| 2024-08-07 | 16.5 | 16.9 | 16.45 | 16.54 | -1.08% | 26,930 | 44,863,174 |
| 2024-08-06 | 16.33 | 16.82 | 16.22 | 16.72 | +3.79% | 24,555 | 40,580,201 |
| 2024-08-05 | 16.43 | 16.93 | 16.08 | 16.11 | -3.24% | 31,282 | 51,567,447 |
| 2024-08-02 | 17.13 | 17.31 | 16.6 | 16.65 | -3.7% | 21,133 | 35,853,888 |
| 2024-08-01 | 17.45 | 17.63 | 17.14 | 17.29 | -1.26% | 27,325 | 47,445,074 |
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：