股票概览
16.51
+1.85%
+0.3
16.2
开盘价
16.83
最高价
16.14
最低价
32,605
成交量
数据更新至: 2024-08-30
技术指标
15.99
MA5 (5日均线)
16.31
MA10 (10日均线)
17.05
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 | 16.2 | 16.83 | 16.14 | 16.51 | +1.85% | 32,605 | 54,215,957 |
| 2024-08-29 | 15.7 | 16.3 | 15.7 | 16.21 | +2.27% | 25,325 | 40,790,375 |
| 2024-08-28 | 15.57 | 16.05 | 15.53 | 15.85 | +1.6% | 21,412 | 34,001,488 |
| 2024-08-27 | 15.77 | 15.95 | 15.45 | 15.6 | -1.14% | 20,591 | 32,271,599 |
| 2024-08-26 | 16.44 | 16.46 | 15.75 | 15.78 | -4.13% | 33,589 | 53,965,744 |
| 2024-08-23 | 16.7 | 16.7 | 16.31 | 16.46 | +0.49% | 9,673 | 15,945,666 |
| 2024-08-22 | 16.64 | 16.88 | 16.38 | 16.38 | -1.33% | 9,635 | 16,092,250 |
| 2024-08-21 | 16.6 | 16.93 | 16.52 | 16.6 | 0% | 11,391 | 19,059,877 |
| 2024-08-20 | 17.1 | 17.13 | 16.4 | 16.6 | -3.09% | 16,124 | 26,902,872 |
| 2024-08-19 | 17.68 | 17.68 | 17.13 | 17.13 | -3.11% | 14,975 | 26,108,373 |
| 2024-08-16 | 17.69 | 18.02 | 17.57 | 17.68 | +0.34% | 13,249 | 23,558,675 |
| 2024-08-15 | 17.6 | 17.99 | 17.46 | 17.62 | +0.28% | 11,967 | 21,222,412 |
| 2024-08-14 | 17.79 | 17.94 | 17.5 | 17.57 | -1.29% | 9,802 | 17,445,071 |
| 2024-08-13 | 17.8 | 18.02 | 17.6 | 17.8 | +2.01% | 9,132 | 16,277,233 |
| 2024-08-12 | 17.73 | 17.89 | 17.36 | 17.45 | -2.57% | 9,924 | 17,483,604 |
| 2024-08-09 | 18.06 | 18.23 | 17.87 | 17.91 | +0.06% | 9,163 | 16,545,226 |
| 2024-08-08 | 18 | 18.23 | 17.48 | 17.9 | -0.28% | 15,041 | 26,853,643 |
| 2024-08-07 | 18.08 | 18.34 | 17.91 | 17.95 | -1.05% | 13,983 | 25,343,130 |
| 2024-08-06 | 18.05 | 18.24 | 17.81 | 18.14 | +1.34% | 12,968 | 23,366,306 |
| 2024-08-05 | 18.36 | 18.54 | 17.74 | 17.9 | -4.02% | 24,551 | 44,440,940 |
| 2024-08-02 | 18.99 | 19.12 | 18.5 | 18.65 | -3.52% | 26,765 | 50,506,029 |
| 2024-08-01 | 18.8 | 19.79 | 18.6 | 19.33 | +3.31% | 40,449 | 77,800,005 |
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：