股票概览
15.85
+2.59%
+0.4
15.5
开盘价
16.08
最高价
15.46
最低价
13,446
成交量
数据更新至: 2024-08-30
技术指标
15.31
MA5 (5日均线)
15.40
MA10 (10日均线)
15.85
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 | 15.5 | 16.08 | 15.46 | 15.85 | +2.59% | 13,446 | 21,276,118 |
| 2024-08-29 | 15.17 | 15.49 | 15.04 | 15.45 | +1.71% | 7,584 | 11,620,441 |
| 2024-08-28 | 14.92 | 15.33 | 14.73 | 15.19 | +1.81% | 8,933 | 13,506,221 |
| 2024-08-27 | 15.14 | 15.38 | 14.72 | 14.92 | -1.58% | 9,159 | 13,736,343 |
| 2024-08-26 | 14.76 | 15.22 | 14.76 | 15.16 | +3.06% | 11,456 | 17,269,061 |
| 2024-08-23 | 15.18 | 15.23 | 14.7 | 14.71 | -3.48% | 12,318 | 18,321,302 |
| 2024-08-22 | 15.66 | 15.79 | 15.18 | 15.24 | -2.68% | 10,002 | 15,448,275 |
| 2024-08-21 | 15.67 | 15.88 | 15.55 | 15.66 | -0.45% | 7,131 | 11,209,411 |
| 2024-08-20 | 16.1 | 16.18 | 15.71 | 15.73 | -2.3% | 13,116 | 20,829,102 |
| 2024-08-19 | 16.21 | 16.38 | 15.92 | 16.1 | -1.35% | 11,554 | 18,638,175 |
| 2024-08-16 | 16.61 | 16.72 | 16.32 | 16.32 | -2.91% | 20,356 | 33,432,464 |
| 2024-08-15 | 16.38 | 16.98 | 16.27 | 16.81 | +0.96% | 33,363 | 55,370,228 |
| 2024-08-14 | 16.62 | 17.22 | 16.62 | 16.65 | +0.12% | 33,272 | 56,173,071 |
| 2024-08-13 | 16.03 | 16.78 | 15.81 | 16.63 | +1.77% | 34,038 | 55,613,156 |
| 2024-08-12 | 16.49 | 17.41 | 16.18 | 16.34 | +1.18% | 38,561 | 64,289,228 |
| 2024-08-09 | 16.21 | 16.39 | 16.15 | 16.15 | -0.25% | 9,838 | 16,017,832 |
| 2024-08-08 | 16.24 | 16.32 | 15.88 | 16.19 | 0% | 9,313 | 15,006,825 |
| 2024-08-07 | 16.16 | 16.3 | 16.04 | 16.19 | +0.5% | 10,549 | 17,089,995 |
| 2024-08-06 | 15.97 | 16.14 | 15.8 | 16.11 | +2.68% | 10,949 | 17,512,560 |
| 2024-08-05 | 16.14 | 16.3 | 15.6 | 15.69 | -2.91% | 15,128 | 24,197,192 |
| 2024-08-02 | 16.17 | 16.39 | 16.06 | 16.16 | -0.68% | 12,844 | 20,882,727 |
| 2024-08-01 | 16.45 | 16.45 | 16.16 | 16.27 | -0.25% | 12,725 | 20,742,061 |
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：