股票概览
16.2
+2.66%
+0.42
15.7
开盘价
16.52
最高价
15.7
最低价
26,724
成交量
数据更新至: 2024-08-30
技术指标
15.71
MA5 (5日均线)
16.05
MA10 (10日均线)
17.11
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 | 15.7 | 16.52 | 15.7 | 16.2 | +2.66% | 26,724 | 43,481,664 |
| 2024-08-29 | 15.36 | 15.86 | 15.35 | 15.78 | +1.68% | 17,147 | 26,863,501 |
| 2024-08-28 | 15.3 | 15.65 | 15.15 | 15.52 | +1.17% | 15,120 | 23,336,491 |
| 2024-08-27 | 15.7 | 15.7 | 15.32 | 15.34 | -2.36% | 15,275 | 23,564,968 |
| 2024-08-26 | 15.76 | 16.06 | 15.61 | 15.71 | -0.32% | 16,320 | 25,802,458 |
| 2024-08-23 | 15.75 | 15.88 | 15.58 | 15.76 | -1.19% | 19,638 | 30,906,392 |
| 2024-08-22 | 16.36 | 16.46 | 15.9 | 15.95 | -2.8% | 27,069 | 43,582,894 |
| 2024-08-21 | 16.4 | 16.68 | 16.34 | 16.41 | -1.14% | 13,808 | 22,812,073 |
| 2024-08-20 | 17.01 | 17.1 | 16.45 | 16.6 | -3.6% | 32,462 | 54,066,598 |
| 2024-08-19 | 17.68 | 17.89 | 16.5 | 17.22 | -7.47% | 77,180 | 131,065,567 |
| 2024-08-16 | 18.38 | 19.17 | 18.33 | 18.61 | +1.92% | 37,882 | 71,437,905 |
| 2024-08-15 | 17.71 | 18.61 | 17.69 | 18.26 | +2.64% | 25,258 | 46,098,325 |
| 2024-08-14 | 18.15 | 18.15 | 17.78 | 17.79 | -1.71% | 12,074 | 21,652,801 |
| 2024-08-13 | 17.69 | 18.1 | 17.69 | 18.1 | +1.57% | 11,785 | 21,130,034 |
| 2024-08-12 | 17.99 | 18.07 | 17.6 | 17.82 | -0.94% | 18,257 | 32,535,389 |
| 2024-08-09 | 18.5 | 18.63 | 17.98 | 17.99 | -1.26% | 19,692 | 36,027,245 |
| 2024-08-08 | 18.26 | 18.54 | 17.83 | 18.22 | -0.38% | 27,780 | 50,390,559 |
| 2024-08-07 | 18.37 | 18.6 | 18.25 | 18.29 | -0.81% | 20,913 | 38,449,844 |
| 2024-08-06 | 18.5 | 18.64 | 18.1 | 18.44 | +0.93% | 28,219 | 51,594,046 |
| 2024-08-05 | 18.82 | 19.1 | 18.15 | 18.27 | -4.04% | 43,798 | 80,901,987 |
| 2024-08-02 | 19.56 | 19.79 | 18.99 | 19.04 | -4.08% | 33,403 | 64,696,382 |
| 2024-08-01 | 20 | 20.12 | 19.49 | 19.85 | +0.2% | 40,387 | 79,893,578 |
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：