股票概览
15.42
+2.53%
+0.38
15.04
开盘价
15.53
最高价
14.97
最低价
35,448
成交量
数据更新至: 2024-08-30
技术指标
14.86
MA5 (5日均线)
14.97
MA10 (10日均线)
15.00
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 | 15.53 | 14.97 | 15.42 | +2.53% | 35,448 | 54,426,599 |
| 2024-08-29 | 14.66 | 15.05 | 14.56 | 15.04 | +1.83% | 24,252 | 36,025,488 |
| 2024-08-28 | 14.38 | 14.9 | 14.15 | 14.77 | +1.86% | 29,357 | 42,954,339 |
| 2024-08-27 | 14.57 | 14.9 | 14.45 | 14.5 | -0.55% | 24,106 | 35,293,671 |
| 2024-08-26 | 14.29 | 14.78 | 14.21 | 14.58 | +1.39% | 20,448 | 29,723,626 |
| 2024-08-23 | 14.57 | 14.71 | 14.23 | 14.38 | -1.3% | 24,681 | 35,598,184 |
| 2024-08-22 | 15.16 | 15.38 | 14.56 | 14.57 | -4.77% | 35,682 | 52,896,334 |
| 2024-08-21 | 15.41 | 15.65 | 15.18 | 15.3 | -1.73% | 44,977 | 69,158,737 |
| 2024-08-20 | 15.55 | 16 | 15.44 | 15.57 | 0% | 62,384 | 97,909,588 |
| 2024-08-19 | 15.2 | 15.73 | 15.15 | 15.57 | +2.03% | 50,858 | 78,820,856 |
| 2024-08-16 | 15.3 | 15.38 | 15.08 | 15.26 | +0.26% | 22,770 | 34,671,366 |
| 2024-08-15 | 14.83 | 15.31 | 14.77 | 15.22 | +1.81% | 23,696 | 35,823,611 |
| 2024-08-14 | 14.83 | 15.05 | 14.74 | 14.95 | +0.2% | 17,909 | 26,712,017 |
| 2024-08-13 | 14.91 | 14.92 | 14.64 | 14.92 | +0.88% | 12,983 | 19,219,651 |
| 2024-08-12 | 14.91 | 14.94 | 14.5 | 14.79 | -1.07% | 19,132 | 28,214,030 |
| 2024-08-09 | 15.29 | 15.31 | 14.92 | 14.95 | -1.58% | 19,642 | 29,669,793 |
| 2024-08-08 | 15.08 | 15.5 | 14.77 | 15.19 | +0.93% | 28,524 | 43,171,189 |
| 2024-08-07 | 15.26 | 15.26 | 15.02 | 15.05 | -0.92% | 14,965 | 22,588,195 |
| 2024-08-06 | 14.92 | 15.2 | 14.91 | 15.19 | +3.26% | 23,369 | 35,185,522 |
| 2024-08-05 | 15.09 | 15.37 | 14.71 | 14.71 | -2.39% | 26,265 | 39,623,920 |
| 2024-08-02 | 15.15 | 15.39 | 15.01 | 15.07 | -1.5% | 17,814 | 27,158,471 |
| 2024-08-01 | 15.33 | 15.45 | 15.19 | 15.3 | -0.65% | 21,265 | 32,490,859 |
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：