股票概览
16
+3.16%
+0.49
15.69
开盘价
16.15
最高价
15.5
最低价
31,244
成交量
数据更新至: 2024-08-30
技术指标
15.34
MA5 (5日均线)
15.38
MA10 (10日均线)
15.58
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 | 15.69 | 16.15 | 15.5 | 16 | +3.16% | 31,244 | 49,777,238 |
| 2024-08-29 | 15.02 | 15.55 | 14.92 | 15.51 | +2.72% | 25,245 | 38,897,743 |
| 2024-08-28 | 14.91 | 15.2 | 14.64 | 15.1 | +1.21% | 16,647 | 24,934,399 |
| 2024-08-27 | 15.1 | 15.3 | 14.9 | 14.92 | -1.65% | 16,087 | 24,252,995 |
| 2024-08-26 | 14.96 | 15.18 | 14.85 | 15.17 | +1.34% | 14,423 | 21,777,854 |
| 2024-08-23 | 15.04 | 15.17 | 14.77 | 14.97 | -0.53% | 15,409 | 23,059,048 |
| 2024-08-22 | 15.45 | 15.65 | 14.98 | 15.05 | -2.53% | 20,581 | 31,293,115 |
| 2024-08-21 | 15.55 | 15.97 | 15.4 | 15.44 | -1.59% | 18,147 | 28,364,297 |
| 2024-08-20 | 15.9 | 16.21 | 15.65 | 15.69 | -1.63% | 21,962 | 34,777,773 |
| 2024-08-19 | 15.83 | 16.11 | 15.65 | 15.95 | +0.76% | 23,067 | 36,721,018 |
| 2024-08-16 | 15.86 | 16.1 | 15.65 | 15.83 | +0.13% | 22,500 | 35,679,625 |
| 2024-08-15 | 15.49 | 15.95 | 15.28 | 15.81 | +2% | 24,892 | 39,132,836 |
| 2024-08-14 | 15.32 | 15.6 | 15.3 | 15.5 | +0.98% | 18,424 | 28,543,144 |
| 2024-08-13 | 15.49 | 15.56 | 15.11 | 15.35 | -1.03% | 19,470 | 29,816,578 |
| 2024-08-12 | 15.78 | 15.78 | 15.38 | 15.51 | -1.65% | 16,428 | 25,512,213 |
| 2024-08-09 | 16.09 | 16.16 | 15.7 | 15.77 | -1.93% | 16,194 | 25,761,871 |
| 2024-08-08 | 16.08 | 16.24 | 15.66 | 16.08 | 0% | 20,894 | 33,352,425 |
| 2024-08-07 | 16.36 | 16.36 | 16.02 | 16.08 | -0.43% | 16,875 | 27,222,036 |
| 2024-08-06 | 15.86 | 16.15 | 15.83 | 16.15 | +3.33% | 22,464 | 35,957,057 |
| 2024-08-05 | 16.13 | 16.47 | 15.6 | 15.63 | -3.16% | 25,716 | 41,202,343 |
| 2024-08-02 | 16.4 | 16.56 | 16.12 | 16.14 | -2.12% | 18,504 | 30,238,083 |
| 2024-08-01 | 16.65 | 16.77 | 16.35 | 16.49 | -0.66% | 27,176 | 44,785,234 |
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：