股票概览
15.69
+3.22%
+0.49
15.16
开盘价
16.04
最高价
15.11
最低价
149,982
成交量
数据更新至: 2024-08-30
技术指标
14.85
MA5 (5日均线)
14.80
MA10 (10日均线)
14.90
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 | 15.16 | 16.04 | 15.11 | 15.69 | +3.22% | 149,982 | 234,717,291 |
| 2024-08-29 | 14.33 | 15.36 | 14.26 | 15.2 | +5.19% | 92,668 | 138,360,328 |
| 2024-08-28 | 14.27 | 14.5 | 14.12 | 14.45 | +0.84% | 29,016 | 41,561,182 |
| 2024-08-27 | 14.68 | 14.68 | 14.1 | 14.33 | -1.85% | 32,492 | 46,470,582 |
| 2024-08-26 | 14.4 | 14.7 | 14.34 | 14.6 | +1.81% | 31,965 | 46,571,677 |
| 2024-08-23 | 14.21 | 14.42 | 14 | 14.34 | +0.28% | 33,928 | 48,357,575 |
| 2024-08-22 | 14.98 | 14.98 | 14.3 | 14.3 | -4.86% | 52,591 | 76,776,484 |
| 2024-08-21 | 14.98 | 15.16 | 14.83 | 15.03 | +0.74% | 41,873 | 62,824,083 |
| 2024-08-20 | 15.16 | 15.16 | 14.86 | 14.92 | -1.19% | 42,357 | 63,543,821 |
| 2024-08-19 | 15.2 | 15.31 | 14.94 | 15.1 | -1.11% | 42,868 | 64,909,122 |
| 2024-08-16 | 15.17 | 15.38 | 15.13 | 15.27 | +0.86% | 63,323 | 96,516,031 |
| 2024-08-15 | 15 | 15.3 | 14.91 | 15.14 | +0.26% | 55,346 | 83,848,088 |
| 2024-08-14 | 14.93 | 15.29 | 14.81 | 15.1 | +1.21% | 52,570 | 79,115,364 |
| 2024-08-13 | 14.65 | 14.92 | 14.58 | 14.92 | +1.5% | 30,202 | 44,651,311 |
| 2024-08-12 | 14.9 | 14.99 | 14.51 | 14.7 | -1.8% | 48,929 | 72,006,272 |
| 2024-08-09 | 15.3 | 15.45 | 14.94 | 14.97 | +0.2% | 52,665 | 79,638,174 |
| 2024-08-08 | 15.03 | 15.22 | 14.65 | 14.94 | -0.6% | 65,904 | 98,324,995 |
| 2024-08-07 | 15.21 | 15.3 | 14.99 | 15.03 | -0.66% | 50,705 | 76,768,942 |
| 2024-08-06 | 15.3 | 15.5 | 14.97 | 15.13 | +1.82% | 64,667 | 98,069,238 |
| 2024-08-05 | 15.59 | 16 | 14.86 | 14.86 | -7.01% | 101,624 | 156,881,903 |
| 2024-08-02 | 15.98 | 16.4 | 15.89 | 15.98 | -1.54% | 90,748 | 146,574,660 |
| 2024-08-01 | 16.25 | 16.57 | 16.13 | 16.23 | +0.25% | 107,472 | 174,965,668 |
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：