股票概览
16.48
+1.1%
+0.18
16.53
开盘价
16.69
最高价
16.24
最低价
2,805
成交量
数据更新至: 2024-08-30
技术指标
16.01
MA5 (5日均线)
15.88
MA10 (10日均线)
15.94
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 | 16.53 | 16.69 | 16.24 | 16.48 | +1.1% | 2,805 | 4,633,719 |
| 2024-08-29 | 16.53 | 16.53 | 16.06 | 16.3 | +0.31% | 2,333 | 3,800,780 |
| 2024-08-28 | 15.41 | 16.7 | 15.26 | 16.25 | +5.86% | 5,747 | 9,300,115 |
| 2024-08-27 | 15.66 | 15.69 | 15.33 | 15.35 | -1.98% | 2,138 | 3,312,357 |
| 2024-08-26 | 15.53 | 15.91 | 15.36 | 15.66 | +0.19% | 1,568 | 2,459,724 |
| 2024-08-23 | 15.37 | 15.68 | 15.2 | 15.63 | +0.26% | 1,868 | 2,882,897 |
| 2024-08-22 | 15.73 | 15.95 | 15.41 | 15.59 | -0.57% | 1,309 | 2,043,190 |
| 2024-08-21 | 15.68 | 15.81 | 15.6 | 15.68 | -0.44% | 1,194 | 1,870,792 |
| 2024-08-20 | 15.97 | 16.02 | 15.58 | 15.75 | -2.05% | 1,765 | 2,783,247 |
| 2024-08-19 | 15.98 | 16.26 | 15.8 | 16.08 | -0.12% | 1,058 | 1,697,984 |
| 2024-08-16 | 16.22 | 16.25 | 15.94 | 16.1 | -0.62% | 1,368 | 2,201,138 |
| 2024-08-15 | 16.01 | 16.28 | 15.73 | 16.2 | +0.62% | 2,719 | 4,366,224 |
| 2024-08-14 | 16.1 | 16.26 | 15.81 | 16.1 | +0.25% | 1,830 | 2,935,698 |
| 2024-08-13 | 15.86 | 16.26 | 15.64 | 16.06 | +1.84% | 2,832 | 4,488,031 |
| 2024-08-12 | 16.02 | 16.3 | 15.63 | 15.77 | -0.25% | 3,047 | 4,819,509 |
| 2024-08-09 | 16.03 | 16.19 | 15.71 | 15.81 | -1.86% | 2,849 | 4,529,705 |
| 2024-08-08 | 16.01 | 16.28 | 15.71 | 16.11 | +0.25% | 2,075 | 3,331,923 |
| 2024-08-07 | 15.95 | 16.37 | 15.65 | 16.07 | +0.82% | 2,454 | 3,933,806 |
| 2024-08-06 | 15.9 | 16.1 | 15.42 | 15.94 | +0.57% | 2,076 | 3,288,170 |
| 2024-08-05 | 16.1 | 16.3 | 15.33 | 15.85 | -3.65% | 5,116 | 8,064,845 |
| 2024-08-02 | 16.25 | 16.49 | 15.91 | 16.45 | -0.24% | 3,514 | 5,688,744 |
| 2024-08-01 | 15.86 | 16.9 | 15.76 | 16.49 | +4.7% | 7,731 | 12,647,919 |
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：