股票概览
15.5
+8.39%
+1.2
14.3
开盘价
16.08
最高价
14.3
最低价
318,198
成交量
数据更新至: 2024-08-30
技术指标
14.81
MA5 (5日均线)
15.45
MA10 (10日均线)
14.98
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 | 14.3 | 16.08 | 14.3 | 15.5 | +8.39% | 318,198 | 490,932,068 |
| 2024-08-29 | 14.07 | 14.48 | 13.96 | 14.3 | +0.56% | 142,468 | 203,226,600 |
| 2024-08-28 | 14.32 | 14.52 | 14.13 | 14.22 | -1.25% | 139,153 | 198,837,446 |
| 2024-08-27 | 15.09 | 15.18 | 14.37 | 14.4 | -7.81% | 275,541 | 405,324,340 |
| 2024-08-26 | 16.07 | 16.26 | 15.45 | 15.62 | -3.4% | 265,282 | 418,121,025 |
| 2024-08-23 | 15.49 | 16.43 | 15.4 | 16.17 | +3.65% | 338,014 | 541,418,607 |
| 2024-08-22 | 15.92 | 16.44 | 15.51 | 15.6 | -2.74% | 283,319 | 451,907,564 |
| 2024-08-21 | 16.1 | 16.88 | 15.98 | 16.04 | -0.31% | 366,863 | 603,794,160 |
| 2024-08-20 | 16.29 | 16.55 | 15.8 | 16.09 | -2.84% | 399,722 | 644,664,432 |
| 2024-08-19 | 15.82 | 16.9 | 15.51 | 16.56 | +12.73% | 581,107 | 951,699,960 |
| 2024-08-16 | 14.36 | 15.12 | 14.3 | 14.69 | +2.87% | 175,043 | 256,854,736 |
| 2024-08-15 | 14.1 | 14.54 | 13.95 | 14.28 | +1.2% | 99,343 | 142,157,596 |
| 2024-08-14 | 14.34 | 14.37 | 14.1 | 14.11 | -1.33% | 57,568 | 81,850,253 |
| 2024-08-13 | 14.17 | 14.3 | 14.05 | 14.3 | +0.85% | 59,645 | 84,599,459 |
| 2024-08-12 | 14.4 | 14.45 | 14.05 | 14.18 | -1.6% | 78,660 | 111,821,281 |
| 2024-08-09 | 14.7 | 14.86 | 14.41 | 14.41 | -0.55% | 85,101 | 124,512,792 |
| 2024-08-08 | 14.7 | 14.9 | 14.27 | 14.49 | -2.16% | 114,972 | 167,216,300 |
| 2024-08-07 | 14.99 | 15.13 | 14.8 | 14.81 | -1.07% | 91,281 | 136,342,803 |
| 2024-08-06 | 15.18 | 15.28 | 14.71 | 14.97 | +0.54% | 107,961 | 161,052,934 |
| 2024-08-05 | 15.36 | 15.75 | 14.88 | 14.89 | -4.92% | 172,657 | 264,062,671 |
| 2024-08-02 | 15.79 | 16.5 | 15.63 | 15.66 | -2.19% | 195,551 | 313,862,044 |
| 2024-08-01 | 15.75 | 16.18 | 15.7 | 16.01 | +1.2% | 232,652 | 371,473,511 |
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：