股票概览
15.82
+1.09%
+0.17
15.7
开盘价
15.94
最高价
15.5
最低价
10,176
成交量
数据更新至: 2024-08-30
技术指标
15.46
MA5 (5日均线)
15.24
MA10 (10日均线)
15.46
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 | 15.7 | 15.94 | 15.5 | 15.82 | +1.09% | 10,176 | 16,091,719 |
| 2024-08-29 | 15.46 | 15.75 | 15.34 | 15.65 | +1.23% | 8,706 | 13,551,669 |
| 2024-08-28 | 15.2 | 15.85 | 15.12 | 15.46 | +1.51% | 13,860 | 21,583,249 |
| 2024-08-27 | 15.39 | 15.6 | 15.16 | 15.23 | +0.66% | 12,792 | 19,627,090 |
| 2024-08-26 | 14.54 | 15.15 | 14.51 | 15.13 | +3.07% | 7,978 | 11,943,168 |
| 2024-08-23 | 14.85 | 14.94 | 14.58 | 14.68 | -1.48% | 8,112 | 11,921,873 |
| 2024-08-22 | 15.08 | 15.22 | 14.86 | 14.9 | -0.93% | 6,446 | 9,711,104 |
| 2024-08-21 | 15.09 | 15.24 | 14.96 | 15.04 | -0.33% | 5,604 | 8,474,190 |
| 2024-08-20 | 15.66 | 15.66 | 15.06 | 15.09 | -2.14% | 8,073 | 12,303,756 |
| 2024-08-19 | 15.54 | 15.66 | 15.28 | 15.42 | -0.9% | 8,146 | 12,614,120 |
| 2024-08-16 | 15.75 | 15.75 | 15.51 | 15.56 | -1.21% | 5,516 | 8,599,979 |
| 2024-08-15 | 15.84 | 15.91 | 15.63 | 15.75 | -0.51% | 7,288 | 11,485,066 |
| 2024-08-14 | 15.81 | 15.91 | 15.74 | 15.83 | +0.06% | 3,974 | 6,293,741 |
| 2024-08-13 | 15.61 | 15.88 | 15.48 | 15.82 | +0.38% | 4,940 | 7,762,544 |
| 2024-08-12 | 15.77 | 15.94 | 15.54 | 15.76 | +0.13% | 6,732 | 10,598,302 |
| 2024-08-09 | 15.82 | 15.97 | 15.71 | 15.74 | -0.06% | 5,734 | 9,087,779 |
| 2024-08-08 | 15.68 | 15.83 | 15.51 | 15.75 | +0.19% | 4,955 | 7,772,205 |
| 2024-08-07 | 15.73 | 15.81 | 15.55 | 15.72 | +0.58% | 4,727 | 7,434,101 |
| 2024-08-06 | 15.41 | 15.65 | 15.35 | 15.63 | +2.56% | 5,192 | 8,050,986 |
| 2024-08-05 | 15.59 | 15.75 | 15.16 | 15.24 | -2.43% | 6,727 | 10,404,932 |
| 2024-08-02 | 15.76 | 15.87 | 15.53 | 15.62 | -0.57% | 6,511 | 10,215,996 |
| 2024-08-01 | 15.73 | 15.9 | 15.66 | 15.71 | +0.45% | 7,815 | 12,320,683 |
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：