股票概览
15.9
+2.12%
+0.33
15.59
开盘价
16.06
最高价
15.5
最低价
37,077
成交量
数据更新至: 2024-08-30
技术指标
15.41
MA5 (5日均线)
15.42
MA10 (10日均线)
15.64
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 | 15.59 | 16.06 | 15.5 | 15.9 | +2.12% | 37,077 | 58,776,198 |
| 2024-08-29 | 15.15 | 15.61 | 14.95 | 15.57 | +2.84% | 29,570 | 45,449,251 |
| 2024-08-28 | 15.08 | 15.23 | 14.63 | 15.14 | +1.68% | 20,122 | 30,257,352 |
| 2024-08-27 | 15.41 | 15.5 | 14.8 | 14.89 | -4.18% | 29,706 | 44,714,653 |
| 2024-08-26 | 15.22 | 15.6 | 15.06 | 15.54 | +2.98% | 24,793 | 38,207,296 |
| 2024-08-23 | 15.1 | 15.38 | 14.73 | 15.09 | -0.66% | 24,344 | 36,610,267 |
| 2024-08-22 | 15.33 | 15.71 | 15.17 | 15.19 | -1.68% | 27,986 | 43,216,893 |
| 2024-08-21 | 15.3 | 15.76 | 15.28 | 15.45 | -0.64% | 22,128 | 34,371,522 |
| 2024-08-20 | 15.8 | 16 | 15.39 | 15.55 | -1.95% | 26,271 | 41,259,821 |
| 2024-08-19 | 16.11 | 16.25 | 15.78 | 15.86 | -2.16% | 34,263 | 54,758,139 |
| 2024-08-16 | 16.18 | 16.7 | 16.14 | 16.21 | -0.43% | 50,964 | 83,404,073 |
| 2024-08-15 | 15.71 | 16.35 | 15.7 | 16.28 | +1.75% | 52,019 | 83,891,439 |
| 2024-08-14 | 15.73 | 16.08 | 15.62 | 16 | +2.17% | 51,062 | 81,097,370 |
| 2024-08-13 | 15.22 | 15.67 | 14.92 | 15.66 | +3.71% | 45,672 | 70,046,614 |
| 2024-08-12 | 15.52 | 15.82 | 15 | 15.1 | -6.39% | 64,238 | 97,908,086 |
| 2024-08-09 | 15.56 | 17.12 | 15.56 | 16.13 | -2.18% | 95,850 | 154,865,963 |
| 2024-08-08 | 16.59 | 18.66 | 16.22 | 16.49 | +2.23% | 139,241 | 241,559,272 |
| 2024-08-07 | 15.93 | 16.3 | 15.71 | 16.13 | +4.2% | 93,345 | 149,782,131 |
| 2024-08-06 | 15.45 | 15.53 | 15.15 | 15.48 | +2.04% | 34,899 | 53,576,899 |
| 2024-08-05 | 15.57 | 15.8 | 15.06 | 15.17 | -3.07% | 43,841 | 67,635,513 |
| 2024-08-02 | 16.09 | 16.09 | 15.57 | 15.65 | -2.73% | 52,100 | 82,286,425 |
| 2024-08-01 | 16.18 | 16.44 | 16 | 16.09 | -1.29% | 68,986 | 111,419,455 |
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：