股票概览
14.95
+4.69%
+0.67
15.55
开盘价
17.14
最高价
14.95
最低价
775,326
成交量
数据更新至: 2024-08-30
技术指标
12.34
MA5 (5日均线)
10.62
MA10 (10日均线)
9.75
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 | 15.55 | 17.14 | 14.95 | 14.95 | +4.69% | 775,326 | 1,255,020,594 |
| 2024-08-29 | 13.99 | 14.28 | 12.52 | 14.28 | +20% | 811,665 | 1,112,716,522 |
| 2024-08-28 | 9.8 | 11.9 | 9.4 | 11.9 | +19.96% | 499,490 | 529,843,383 |
| 2024-08-27 | 10.63 | 11.38 | 9.69 | 9.92 | -6.68% | 512,582 | 536,979,328 |
| 2024-08-26 | 9.29 | 10.63 | 9.19 | 10.63 | +19.98% | 306,430 | 305,454,254 |
| 2024-08-23 | 8.84 | 8.98 | 8.69 | 8.86 | -1.01% | 76,476 | 67,441,918 |
| 2024-08-22 | 8.87 | 9.34 | 8.83 | 8.95 | +0.79% | 120,453 | 109,879,707 |
| 2024-08-21 | 8.83 | 8.92 | 8.72 | 8.88 | +0.45% | 48,469 | 42,898,291 |
| 2024-08-20 | 9 | 9.07 | 8.77 | 8.84 | -1.56% | 64,718 | 57,199,362 |
| 2024-08-19 | 9.19 | 9.22 | 8.95 | 8.98 | -2.39% | 75,995 | 68,721,734 |
| 2024-08-16 | 9.01 | 9.25 | 8.89 | 9.2 | +2.11% | 97,302 | 88,693,856 |
| 2024-08-15 | 8.9 | 9.05 | 8.85 | 9.01 | +1.12% | 65,484 | 58,678,865 |
| 2024-08-14 | 9.03 | 9.03 | 8.84 | 8.91 | -0.89% | 66,344 | 59,183,986 |
| 2024-08-13 | 8.92 | 9 | 8.74 | 8.99 | +1.58% | 91,424 | 81,240,028 |
| 2024-08-12 | 8.75 | 9.04 | 8.6 | 8.85 | +1.14% | 149,139 | 132,298,383 |
| 2024-08-09 | 9.11 | 9.33 | 8.71 | 8.75 | -4.68% | 184,080 | 165,300,083 |
| 2024-08-08 | 8.8 | 9.34 | 8.79 | 9.18 | +3.96% | 163,355 | 148,243,636 |
| 2024-08-07 | 8.67 | 8.93 | 8.57 | 8.83 | +1.49% | 88,233 | 77,338,441 |
| 2024-08-06 | 8.42 | 8.71 | 8.35 | 8.7 | +4.57% | 74,553 | 63,932,674 |
| 2024-08-05 | 8.55 | 8.7 | 8.28 | 8.32 | -2.35% | 72,637 | 61,868,479 |
| 2024-08-02 | 8.57 | 8.82 | 8.49 | 8.52 | -0.47% | 68,845 | 59,694,335 |
| 2024-08-01 | 8.57 | 8.68 | 8.51 | 8.56 | -0.12% | 52,294 | 44,861,462 |
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：