股票概览
16.05
+2.43%
+0.38
15.61
开盘价
16.38
最高价
15.43
最低价
13,917
成交量
数据更新至: 2024-08-30
技术指标
15.59
MA5 (5日均线)
15.77
MA10 (10日均线)
16.53
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 | 15.61 | 16.38 | 15.43 | 16.05 | +2.43% | 13,917 | 22,154,533 |
| 2024-08-29 | 15.3 | 15.78 | 15.22 | 15.67 | +1.69% | 13,593 | 21,203,088 |
| 2024-08-28 | 15.31 | 15.58 | 15.21 | 15.41 | +0.2% | 7,140 | 10,992,225 |
| 2024-08-27 | 15.52 | 15.62 | 15.25 | 15.38 | -0.26% | 9,381 | 14,504,626 |
| 2024-08-26 | 15 | 15.52 | 15 | 15.42 | +2.59% | 8,814 | 13,535,435 |
| 2024-08-23 | 15.15 | 15.15 | 14.82 | 15.03 | -1.12% | 11,853 | 17,737,374 |
| 2024-08-22 | 16.3 | 16.3 | 15.2 | 15.2 | -5.94% | 24,873 | 38,589,196 |
| 2024-08-21 | 16.51 | 16.58 | 16.12 | 16.16 | -2.12% | 6,581 | 10,769,914 |
| 2024-08-20 | 16.9 | 16.93 | 16.5 | 16.51 | -2.13% | 6,259 | 10,421,886 |
| 2024-08-19 | 16.9 | 17.08 | 16.81 | 16.87 | -0.53% | 4,627 | 7,829,661 |
| 2024-08-16 | 17.06 | 17.28 | 16.92 | 16.96 | -0.53% | 6,377 | 10,880,180 |
| 2024-08-15 | 17.02 | 17.33 | 16.86 | 17.05 | -0.18% | 7,315 | 12,499,949 |
| 2024-08-14 | 17.39 | 17.49 | 17.06 | 17.08 | -1.84% | 5,543 | 9,508,174 |
| 2024-08-13 | 17.5 | 17.71 | 17.2 | 17.4 | -0.57% | 6,384 | 11,069,340 |
| 2024-08-12 | 17.02 | 17.68 | 16.95 | 17.5 | +1.8% | 12,358 | 21,507,515 |
| 2024-08-09 | 17.38 | 17.55 | 17.18 | 17.19 | -0.81% | 9,975 | 17,292,738 |
| 2024-08-08 | 17.58 | 17.58 | 17.09 | 17.33 | -1.42% | 13,137 | 22,727,385 |
| 2024-08-07 | 17.73 | 18.03 | 17.5 | 17.58 | -1.68% | 14,595 | 25,820,474 |
| 2024-08-06 | 17.42 | 18.64 | 17.42 | 17.88 | +5.55% | 31,525 | 56,415,779 |
| 2024-08-05 | 17.23 | 17.92 | 16.79 | 16.94 | -1.91% | 20,474 | 35,392,756 |
| 2024-08-02 | 17.88 | 18.05 | 17.22 | 17.27 | -3.47% | 16,314 | 28,636,437 |
| 2024-08-01 | 18.21 | 18.48 | 17.85 | 17.89 | -2.67% | 18,433 | 33,217,966 |
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：