股票概览
16.45
+0.12%
+0.02
16.46
开盘价
16.75
最高价
16.41
最低价
9,864
成交量
数据更新至: 2024-08-30
技术指标
16.09
MA5 (5日均线)
15.81
MA10 (10日均线)
15.60
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 | 16.46 | 16.75 | 16.41 | 16.45 | +0.12% | 9,864 | 16,313,451 |
| 2024-08-29 | 16.04 | 16.56 | 15.97 | 16.43 | +1.42% | 8,360 | 13,647,389 |
| 2024-08-28 | 15.59 | 16.44 | 15.55 | 16.2 | +3.78% | 12,007 | 19,314,098 |
| 2024-08-27 | 15.74 | 15.78 | 15.55 | 15.61 | -0.89% | 4,256 | 6,655,362 |
| 2024-08-26 | 15.83 | 16.24 | 15.65 | 15.75 | -0.51% | 6,725 | 10,688,423 |
| 2024-08-23 | 15.5 | 15.87 | 15.25 | 15.83 | -0.13% | 9,718 | 15,096,401 |
| 2024-08-22 | 15.46 | 15.97 | 15.36 | 15.85 | +2.92% | 8,328 | 13,081,108 |
| 2024-08-21 | 15.22 | 15.49 | 15.08 | 15.4 | +1.12% | 2,243 | 3,440,711 |
| 2024-08-20 | 15.39 | 15.47 | 15.13 | 15.23 | -1.04% | 3,382 | 5,145,330 |
| 2024-08-19 | 15.48 | 15.65 | 15.24 | 15.39 | -0.58% | 2,792 | 4,329,005 |
| 2024-08-16 | 15.35 | 15.62 | 15.32 | 15.48 | +0.85% | 2,176 | 3,371,969 |
| 2024-08-15 | 15.39 | 15.53 | 15.2 | 15.35 | +0.13% | 2,522 | 3,876,095 |
| 2024-08-14 | 15.35 | 15.5 | 15.28 | 15.33 | -0.9% | 1,809 | 2,775,424 |
| 2024-08-13 | 15.32 | 15.52 | 15.15 | 15.47 | +0.91% | 1,897 | 2,913,747 |
| 2024-08-12 | 15.17 | 15.5 | 15.17 | 15.33 | +0.46% | 1,956 | 2,998,957 |
| 2024-08-09 | 15.45 | 15.58 | 15.23 | 15.26 | -0.72% | 1,735 | 2,663,987 |
| 2024-08-08 | 15.49 | 15.54 | 15.18 | 15.37 | -1.22% | 2,452 | 3,768,191 |
| 2024-08-07 | 15.45 | 15.75 | 15.4 | 15.56 | +0.13% | 2,206 | 3,431,884 |
| 2024-08-06 | 15.36 | 15.65 | 15.35 | 15.54 | +1.83% | 2,783 | 4,320,209 |
| 2024-08-05 | 15.43 | 15.72 | 15.22 | 15.26 | -1.86% | 3,405 | 5,261,792 |
| 2024-08-02 | 15.84 | 15.94 | 15.55 | 15.55 | -2.08% | 3,876 | 6,099,249 |
| 2024-08-01 | 15.89 | 16.2 | 15.88 | 15.88 | -0.5% | 3,876 | 6,209,154 |
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：