股票概览
15.06
+1.35%
+0.2
14.85
开盘价
15.15
最高价
14.63
最低价
7,319
成交量
数据更新至: 2024-08-30
技术指标
14.72
MA5 (5日均线)
14.70
MA10 (10日均线)
15.04
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 | 14.85 | 15.15 | 14.63 | 15.06 | +1.35% | 7,319 | 10,997,679 |
| 2024-08-29 | 14.7 | 14.88 | 14.54 | 14.86 | +1.02% | 4,639 | 6,832,626 |
| 2024-08-28 | 14.37 | 14.84 | 14.3 | 14.71 | +2.37% | 7,087 | 10,382,479 |
| 2024-08-27 | 14.6 | 14.73 | 14.31 | 14.37 | -1.51% | 7,231 | 10,495,074 |
| 2024-08-26 | 14.32 | 14.68 | 14.13 | 14.59 | +1.96% | 9,109 | 13,144,369 |
| 2024-08-23 | 14.6 | 14.6 | 14.2 | 14.31 | -2.12% | 10,510 | 15,048,994 |
| 2024-08-22 | 14.61 | 14.76 | 14.53 | 14.62 | +0.07% | 4,321 | 6,316,251 |
| 2024-08-21 | 14.65 | 14.8 | 14.5 | 14.61 | -0.75% | 3,974 | 5,818,237 |
| 2024-08-20 | 15.12 | 15.17 | 14.65 | 14.72 | -2.65% | 5,916 | 8,797,273 |
| 2024-08-19 | 15.17 | 15.35 | 15.04 | 15.12 | -1.11% | 5,479 | 8,303,099 |
| 2024-08-16 | 15.35 | 15.59 | 15.18 | 15.29 | -0.65% | 5,489 | 8,412,083 |
| 2024-08-15 | 15.36 | 15.54 | 15.14 | 15.39 | +0.07% | 5,396 | 8,294,528 |
| 2024-08-14 | 15.5 | 15.54 | 15.34 | 15.38 | -0.77% | 3,960 | 6,114,732 |
| 2024-08-13 | 15.42 | 15.59 | 15.13 | 15.5 | +0.71% | 4,914 | 7,541,502 |
| 2024-08-12 | 15.39 | 15.5 | 15.21 | 15.39 | -0.19% | 6,161 | 9,462,857 |
| 2024-08-09 | 15.5 | 15.58 | 15.4 | 15.42 | +0.06% | 5,571 | 8,620,513 |
| 2024-08-08 | 15.34 | 15.43 | 15.1 | 15.41 | +0.39% | 5,246 | 8,032,070 |
| 2024-08-07 | 15.47 | 15.59 | 15.27 | 15.35 | -0.78% | 6,317 | 9,726,867 |
| 2024-08-06 | 15.25 | 15.49 | 15.01 | 15.47 | +1.44% | 12,088 | 18,564,691 |
| 2024-08-05 | 15.27 | 15.53 | 15.1 | 15.25 | -0.26% | 14,925 | 22,910,241 |
| 2024-08-02 | 15.5 | 15.53 | 15.23 | 15.29 | -0.97% | 7,107 | 10,941,588 |
| 2024-08-01 | 15.53 | 15.68 | 15.41 | 15.44 | -0.19% | 9,033 | 14,032,477 |
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：