股票概览
16.45
+1.61%
+0.26
16.15
开盘价
16.75
最高价
16.09
最低价
8,072
成交量
数据更新至: 2024-08-30
技术指标
16.09
MA5 (5日均线)
16.28
MA10 (10日均线)
17.15
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 | 16.15 | 16.75 | 16.09 | 16.45 | +1.61% | 8,072 | 13,323,437 |
| 2024-08-29 | 15.72 | 16.24 | 15.61 | 16.19 | +2.99% | 5,753 | 9,240,813 |
| 2024-08-28 | 15.69 | 15.95 | 15.37 | 15.72 | -1.44% | 5,988 | 9,391,212 |
| 2024-08-27 | 16.34 | 16.34 | 15.9 | 15.95 | -1.24% | 3,819 | 6,121,417 |
| 2024-08-26 | 16.01 | 16.27 | 15.89 | 16.15 | +1.06% | 4,322 | 6,973,348 |
| 2024-08-23 | 16.02 | 16.1 | 15.78 | 15.98 | -0.62% | 6,981 | 11,115,561 |
| 2024-08-22 | 16.52 | 16.69 | 16.05 | 16.08 | -2.84% | 8,194 | 13,373,832 |
| 2024-08-21 | 16.58 | 16.75 | 16.49 | 16.55 | -0.72% | 5,340 | 8,857,846 |
| 2024-08-20 | 17.18 | 17.18 | 16.59 | 16.67 | -2.11% | 6,505 | 10,932,776 |
| 2024-08-19 | 17.32 | 17.46 | 17.03 | 17.03 | -1.62% | 5,137 | 8,852,639 |
| 2024-08-16 | 17.61 | 17.61 | 17.3 | 17.31 | -1.14% | 5,189 | 9,043,873 |
| 2024-08-15 | 17.5 | 17.73 | 17.33 | 17.51 | +0.06% | 6,421 | 11,258,356 |
| 2024-08-14 | 17.89 | 17.89 | 17.49 | 17.5 | -1.96% | 6,150 | 10,844,620 |
| 2024-08-13 | 18.08 | 18.14 | 17.7 | 17.85 | -1.38% | 7,816 | 13,955,595 |
| 2024-08-12 | 18.26 | 18.33 | 18.1 | 18.1 | -0.93% | 3,712 | 6,746,717 |
| 2024-08-09 | 18.52 | 18.55 | 18.27 | 18.27 | -0.98% | 3,057 | 5,624,809 |
| 2024-08-08 | 18.5 | 18.53 | 18.26 | 18.45 | -0.49% | 3,802 | 6,990,418 |
| 2024-08-07 | 18.71 | 18.74 | 18.52 | 18.54 | +0.11% | 3,388 | 6,314,600 |
| 2024-08-06 | 18.48 | 18.59 | 18.32 | 18.52 | +1.48% | 4,629 | 8,528,457 |
| 2024-08-05 | 18.76 | 19 | 18.23 | 18.25 | -3.03% | 6,479 | 12,042,970 |
| 2024-08-02 | 19.08 | 19.2 | 18.81 | 18.82 | -1.83% | 5,648 | 10,719,403 |
| 2024-08-01 | 19.5 | 19.5 | 19.08 | 19.17 | -0.36% | 4,593 | 8,822,264 |
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：