股票概览
15.46
+2.93%
+0.44
15.04
开盘价
15.8
最高价
15.03
最低价
87,665
成交量
数据更新至: 2024-08-30
技术指标
14.86
MA5 (5日均线)
15.14
MA10 (10日均线)
15.06
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 | 15.04 | 15.8 | 15.03 | 15.46 | +2.93% | 87,665 | 136,137,893 |
| 2024-08-29 | 14.52 | 15.15 | 14.3 | 15.02 | +3.02% | 68,621 | 102,591,232 |
| 2024-08-28 | 14.07 | 14.6 | 14.07 | 14.58 | +1.74% | 42,306 | 60,991,812 |
| 2024-08-27 | 14.8 | 14.88 | 14.27 | 14.33 | -3.83% | 73,585 | 106,848,902 |
| 2024-08-26 | 14.84 | 15.17 | 14.51 | 14.9 | -0.13% | 67,480 | 100,366,418 |
| 2024-08-23 | 14.83 | 15.05 | 14.41 | 14.92 | +0.81% | 79,299 | 117,213,581 |
| 2024-08-22 | 15 | 15.34 | 14.65 | 14.8 | -1.4% | 86,200 | 128,662,619 |
| 2024-08-21 | 15.3 | 15.6 | 14.81 | 15.01 | -3.16% | 122,984 | 186,281,776 |
| 2024-08-20 | 16.33 | 16.56 | 15.4 | 15.5 | -8.28% | 180,775 | 288,581,639 |
| 2024-08-19 | 18.89 | 18.89 | 16.25 | 16.9 | -10.58% | 290,513 | 503,581,780 |
| 2024-08-16 | 18.9 | 18.9 | 18.9 | 18.9 | +20% | 145,581 | 275,148,505 |
| 2024-08-15 | 15 | 16.22 | 15 | 15.75 | +4.3% | 112,964 | 176,475,943 |
| 2024-08-14 | 14.56 | 15.4 | 14.52 | 15.1 | +3.5% | 64,446 | 96,530,268 |
| 2024-08-13 | 14.17 | 14.8 | 14.02 | 14.59 | +3.62% | 31,062 | 44,835,895 |
| 2024-08-12 | 14.16 | 14.26 | 14.01 | 14.08 | -1.33% | 16,973 | 23,919,861 |
| 2024-08-09 | 14.34 | 14.44 | 14.21 | 14.27 | +0.49% | 12,496 | 17,859,576 |
| 2024-08-08 | 14.56 | 14.56 | 14.09 | 14.2 | -2.41% | 18,243 | 26,018,368 |
| 2024-08-07 | 14.34 | 14.7 | 14.29 | 14.55 | +1.46% | 20,478 | 29,748,567 |
| 2024-08-06 | 14.18 | 14.38 | 14.08 | 14.34 | +2.43% | 25,181 | 35,827,960 |
| 2024-08-05 | 14.72 | 14.8 | 13.98 | 14 | -5.79% | 44,564 | 63,627,812 |
| 2024-08-02 | 15.19 | 15.32 | 14.82 | 14.86 | -2.75% | 25,328 | 38,121,148 |
| 2024-08-01 | 15.35 | 15.58 | 15.21 | 15.28 | -1.04% | 31,271 | 48,031,126 |
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：