股票概览
15.05
-0.27%
-0.04
15.12
开盘价
15.36
最高价
14.84
最低价
399,461
成交量
数据更新至: 2024-08-30
技术指标
15.19
MA5 (5日均线)
15.55
MA10 (10日均线)
16.04
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 | 15.12 | 15.36 | 14.84 | 15.05 | -0.27% | 399,461 | 603,621,197 |
| 2024-08-29 | 14.83 | 15.17 | 14.72 | 15.09 | +0.4% | 242,243 | 364,424,225 |
| 2024-08-28 | 15.21 | 15.5 | 14.91 | 15.03 | -1.7% | 267,659 | 405,397,774 |
| 2024-08-27 | 15.45 | 15.46 | 15.19 | 15.29 | -1.42% | 225,781 | 345,909,437 |
| 2024-08-26 | 15.51 | 15.64 | 15.32 | 15.51 | +0.71% | 208,737 | 322,566,578 |
| 2024-08-23 | 15.3 | 15.69 | 15.21 | 15.4 | -0.13% | 199,605 | 307,793,311 |
| 2024-08-22 | 15.69 | 15.73 | 15.35 | 15.42 | -2.28% | 235,850 | 364,581,645 |
| 2024-08-21 | 16.01 | 16.04 | 15.4 | 15.78 | -0.82% | 386,472 | 605,432,955 |
| 2024-08-20 | 16.84 | 17 | 15.83 | 15.91 | -6.74% | 434,807 | 703,892,210 |
| 2024-08-19 | 16.75 | 17.14 | 16.75 | 17.06 | +2.22% | 258,162 | 439,815,573 |
| 2024-08-16 | 16.55 | 17.07 | 16.48 | 16.69 | +2.14% | 250,079 | 419,352,940 |
| 2024-08-15 | 16.16 | 16.58 | 16.09 | 16.34 | +0.8% | 161,436 | 264,050,521 |
| 2024-08-14 | 16.58 | 16.65 | 16.16 | 16.21 | -2.58% | 175,042 | 285,729,649 |
| 2024-08-13 | 16.91 | 16.99 | 16.34 | 16.64 | -1.42% | 217,616 | 360,011,767 |
| 2024-08-12 | 16.76 | 17.09 | 16.72 | 16.88 | +0.54% | 168,395 | 284,776,707 |
| 2024-08-09 | 16.95 | 17.2 | 16.79 | 16.79 | -0.06% | 230,198 | 390,643,690 |
| 2024-08-08 | 16.95 | 17.05 | 16.42 | 16.8 | -1.23% | 319,559 | 533,128,347 |
| 2024-08-07 | 16.1 | 17.2 | 15.91 | 17.01 | +5.92% | 457,987 | 770,939,960 |
| 2024-08-06 | 16.12 | 16.23 | 15.82 | 16.06 | +0.94% | 222,472 | 356,244,867 |
| 2024-08-05 | 15.81 | 16.27 | 15.72 | 15.91 | -1.36% | 237,471 | 380,358,499 |
| 2024-08-02 | 16.25 | 16.4 | 16 | 16.13 | -1.59% | 187,448 | 303,415,437 |
| 2024-08-01 | 16.77 | 17 | 16.34 | 16.39 | -0.36% | 354,034 | 588,451,192 |
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：