股票概览
17.01
+5.92%
+0.95
16.39
开盘价
18.15
最高价
16.31
最低价
297,858
成交量
数据更新至: 2024-08-30
技术指标
15.68
MA5 (5日均线)
15.25
MA10 (10日均线)
14.78
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 | 16.39 | 18.15 | 16.31 | 17.01 | +5.92% | 297,858 | 513,297,613 |
| 2024-08-29 | 15.63 | 16.41 | 15.48 | 16.06 | +2.95% | 216,605 | 343,394,537 |
| 2024-08-28 | 14.58 | 16.44 | 14.48 | 15.6 | +7.14% | 159,980 | 247,080,531 |
| 2024-08-27 | 15 | 15.04 | 14.5 | 14.56 | -4.15% | 62,554 | 91,962,659 |
| 2024-08-26 | 14.8 | 15.39 | 14.8 | 15.19 | +1.67% | 72,085 | 109,087,408 |
| 2024-08-23 | 14.4 | 15.14 | 14.11 | 14.94 | +3.25% | 80,406 | 118,401,590 |
| 2024-08-22 | 14.87 | 15.09 | 14.42 | 14.47 | -2.23% | 54,926 | 80,647,537 |
| 2024-08-21 | 14.84 | 15.2 | 14.73 | 14.8 | -0.4% | 52,791 | 78,803,588 |
| 2024-08-20 | 14.92 | 15.32 | 14.7 | 14.86 | -0.8% | 60,218 | 90,220,336 |
| 2024-08-19 | 15.21 | 15.4 | 14.94 | 14.98 | -3.91% | 89,234 | 134,845,286 |
| 2024-08-16 | 15.43 | 16.01 | 15.35 | 15.59 | +2.43% | 154,268 | 241,965,332 |
| 2024-08-15 | 14.85 | 15.47 | 14.77 | 15.22 | +1.13% | 144,440 | 218,389,752 |
| 2024-08-14 | 13.93 | 15.31 | 13.93 | 15.05 | +8.2% | 157,516 | 232,493,905 |
| 2024-08-13 | 13.61 | 13.93 | 13.61 | 13.91 | +1.53% | 25,480 | 35,113,911 |
| 2024-08-12 | 13.9 | 13.92 | 13.6 | 13.7 | -1.58% | 24,145 | 33,080,367 |
| 2024-08-09 | 13.99 | 14.2 | 13.85 | 13.92 | +0.14% | 21,428 | 30,005,307 |
| 2024-08-08 | 14.03 | 14.17 | 13.66 | 13.9 | -1.56% | 29,325 | 40,699,313 |
| 2024-08-07 | 14.08 | 14.35 | 13.96 | 14.12 | +0.71% | 34,233 | 48,477,964 |
| 2024-08-06 | 13.88 | 14.04 | 13.73 | 14.02 | +2.64% | 36,042 | 50,040,185 |
| 2024-08-05 | 14.3 | 14.46 | 13.66 | 13.66 | -5.66% | 65,351 | 91,589,310 |
| 2024-08-02 | 14.98 | 14.99 | 14.42 | 14.48 | -4.3% | 42,194 | 62,104,967 |
| 2024-08-01 | 15.03 | 15.18 | 14.87 | 15.13 | +0.73% | 36,254 | 54,624,265 |
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：