股票概览
16.06
+3.01%
+0.47
15.59
开盘价
16.39
最高价
15.41
最低价
15,922
成交量
数据更新至: 2024-08-30
技术指标
15.40
MA5 (5日均线)
15.55
MA10 (10日均线)
16.08
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 | 15.59 | 16.39 | 15.41 | 16.06 | +3.01% | 15,922 | 25,631,557 |
| 2024-08-29 | 14.58 | 15.8 | 14.43 | 15.59 | +6.42% | 14,921 | 22,741,320 |
| 2024-08-28 | 14.8 | 14.95 | 14.22 | 14.65 | -3.87% | 14,906 | 21,765,396 |
| 2024-08-27 | 15.55 | 15.55 | 15.18 | 15.24 | -1.49% | 5,260 | 8,056,136 |
| 2024-08-26 | 15.43 | 15.71 | 15.31 | 15.47 | +0.91% | 4,946 | 7,678,353 |
| 2024-08-23 | 15.44 | 15.48 | 15.21 | 15.33 | -0.71% | 3,594 | 5,513,574 |
| 2024-08-22 | 15.72 | 15.79 | 15.35 | 15.44 | -1.66% | 4,696 | 7,300,971 |
| 2024-08-21 | 15.52 | 15.85 | 15.5 | 15.7 | -0.38% | 4,216 | 6,613,305 |
| 2024-08-20 | 16.32 | 16.32 | 15.66 | 15.76 | -3.13% | 10,097 | 16,044,176 |
| 2024-08-19 | 16.26 | 16.49 | 16.12 | 16.27 | -0.55% | 5,056 | 8,248,524 |
| 2024-08-16 | 16.66 | 16.89 | 16.34 | 16.36 | -1.56% | 7,030 | 11,679,765 |
| 2024-08-15 | 16.43 | 16.9 | 16.28 | 16.62 | +0.91% | 7,138 | 11,895,997 |
| 2024-08-14 | 16.68 | 16.78 | 16.35 | 16.47 | -1.14% | 5,318 | 8,796,869 |
| 2024-08-13 | 16.2 | 16.73 | 16.2 | 16.66 | +0.79% | 4,741 | 7,848,830 |
| 2024-08-12 | 16.61 | 16.68 | 16.3 | 16.53 | -0.06% | 5,029 | 8,304,889 |
| 2024-08-09 | 16.75 | 17.08 | 16.5 | 16.54 | -1.43% | 6,310 | 10,549,200 |
| 2024-08-08 | 16.85 | 17.09 | 16.41 | 16.78 | -0.77% | 8,786 | 14,685,298 |
| 2024-08-07 | 16.82 | 17.22 | 16.72 | 16.91 | +0.06% | 8,868 | 15,035,404 |
| 2024-08-06 | 16.62 | 16.97 | 16.48 | 16.9 | +3.43% | 10,417 | 17,464,158 |
| 2024-08-05 | 17.08 | 17.29 | 16.23 | 16.34 | -4.5% | 15,462 | 25,801,517 |
| 2024-08-02 | 17.52 | 17.82 | 17.06 | 17.11 | -4.31% | 12,752 | 22,177,648 |
| 2024-08-01 | 18.17 | 18.47 | 17.76 | 17.88 | -1.76% | 12,404 | 22,291,349 |
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：