股票概览
15.8
+1.54%
+0.24
15.56
开盘价
16.05
最高价
15.53
最低价
14,125
成交量
数据更新至: 2024-08-30
技术指标
15.52
MA5 (5日均线)
15.57
MA10 (10日均线)
16.12
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 | 15.56 | 16.05 | 15.53 | 15.8 | +1.54% | 14,125 | 22,367,528 |
| 2024-08-29 | 15.32 | 15.62 | 15.12 | 15.56 | +1.17% | 9,418 | 14,568,406 |
| 2024-08-28 | 15 | 15.56 | 14.96 | 15.38 | +1.79% | 14,551 | 22,315,938 |
| 2024-08-27 | 15.53 | 15.57 | 15.05 | 15.11 | -4.06% | 18,790 | 28,555,359 |
| 2024-08-26 | 15.02 | 15.77 | 15.02 | 15.75 | +4.03% | 16,873 | 26,279,065 |
| 2024-08-23 | 15.43 | 15.5 | 15.08 | 15.14 | -1.88% | 11,389 | 17,325,898 |
| 2024-08-22 | 15.71 | 15.86 | 15.43 | 15.43 | -1.72% | 9,969 | 15,521,321 |
| 2024-08-21 | 15.7 | 15.85 | 15.51 | 15.7 | -0.25% | 10,401 | 16,335,309 |
| 2024-08-20 | 16 | 16.19 | 15.64 | 15.74 | -2.05% | 12,950 | 20,532,508 |
| 2024-08-19 | 16.35 | 16.64 | 15.89 | 16.07 | -2.67% | 19,112 | 31,148,787 |
| 2024-08-16 | 16.57 | 16.94 | 16.37 | 16.51 | -0.06% | 23,790 | 39,442,774 |
| 2024-08-15 | 16.62 | 16.87 | 16.41 | 16.52 | -1.9% | 28,318 | 47,021,567 |
| 2024-08-14 | 17.08 | 17.75 | 16.8 | 16.84 | -2.66% | 38,353 | 66,179,500 |
| 2024-08-13 | 16.83 | 17.3 | 16.3 | 17.3 | +3.59% | 37,989 | 64,629,747 |
| 2024-08-12 | 16.55 | 17.2 | 16.43 | 16.7 | +1.64% | 21,201 | 35,601,917 |
| 2024-08-09 | 16.74 | 16.78 | 16.42 | 16.43 | -1.26% | 9,080 | 15,062,158 |
| 2024-08-08 | 16.85 | 16.86 | 16.44 | 16.64 | -0.89% | 7,772 | 12,931,291 |
| 2024-08-07 | 16.78 | 16.88 | 16.65 | 16.79 | +0.06% | 7,944 | 13,335,324 |
| 2024-08-06 | 16.48 | 16.88 | 16.48 | 16.78 | +3.13% | 14,099 | 23,569,884 |
| 2024-08-05 | 16.72 | 17.1 | 16.27 | 16.27 | -4.01% | 16,718 | 27,917,407 |
| 2024-08-02 | 17.22 | 17.5 | 16.87 | 16.95 | -2.53% | 15,534 | 26,724,004 |
| 2024-08-01 | 17.14 | 17.48 | 17.1 | 17.39 | +0.93% | 23,550 | 40,791,401 |
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：