股票概览
15.2
+5.78%
+0.83
14.37
开盘价
15.81
最高价
14.29
最低价
37,903
成交量
数据更新至: 2024-08-30
技术指标
14.43
MA5 (5日均线)
14.38
MA10 (10日均线)
15.63
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 | 14.37 | 15.81 | 14.29 | 15.2 | +5.78% | 37,903 | 57,221,075 |
| 2024-08-29 | 14.18 | 14.42 | 13.93 | 14.37 | +0.98% | 17,314 | 24,637,458 |
| 2024-08-28 | 14.19 | 14.4 | 13.8 | 14.23 | 0% | 21,172 | 29,970,836 |
| 2024-08-27 | 14.01 | 14.66 | 13.86 | 14.23 | +0.64% | 33,095 | 47,247,230 |
| 2024-08-26 | 14 | 14.34 | 13.72 | 14.14 | +2.32% | 17,394 | 24,544,683 |
| 2024-08-23 | 13.96 | 14.04 | 13.66 | 13.82 | -1.57% | 21,456 | 29,684,627 |
| 2024-08-22 | 14.86 | 15.21 | 13.98 | 14.04 | -3.31% | 27,295 | 39,399,029 |
| 2024-08-21 | 14.6 | 14.62 | 14.23 | 14.52 | +0.55% | 14,875 | 21,546,389 |
| 2024-08-20 | 14.8 | 14.81 | 14.31 | 14.44 | -2.23% | 17,210 | 24,937,285 |
| 2024-08-19 | 15.22 | 15.43 | 14.66 | 14.77 | -6.58% | 30,668 | 45,744,174 |
| 2024-08-16 | 16.29 | 16.38 | 15.81 | 15.81 | -2.95% | 21,814 | 34,733,884 |
| 2024-08-15 | 16.16 | 16.49 | 16.07 | 16.29 | +0.25% | 23,265 | 37,926,826 |
| 2024-08-14 | 16.31 | 16.49 | 16.2 | 16.25 | -0.31% | 21,917 | 35,766,048 |
| 2024-08-13 | 16.35 | 16.69 | 16.13 | 16.3 | -0.85% | 24,558 | 40,026,263 |
| 2024-08-12 | 16.82 | 16.95 | 16.1 | 16.44 | -1.85% | 30,908 | 50,819,881 |
| 2024-08-09 | 17.5 | 17.66 | 16.7 | 16.75 | -7.87% | 60,778 | 103,999,290 |
| 2024-08-08 | 16.97 | 19.34 | 16.81 | 18.18 | +0.89% | 86,098 | 155,151,037 |
| 2024-08-07 | 18.3 | 18.87 | 17.63 | 18.02 | 0% | 82,175 | 149,749,030 |
| 2024-08-06 | 16.39 | 18.49 | 16.31 | 18.02 | +7.71% | 72,628 | 126,557,216 |
| 2024-08-05 | 17.56 | 18.2 | 16.4 | 16.73 | +1.76% | 67,723 | 116,362,156 |
| 2024-08-02 | 15.64 | 17.26 | 15.6 | 16.44 | +3.85% | 49,748 | 81,097,717 |
| 2024-08-01 | 15.8 | 16.19 | 15.75 | 15.83 | -0.44% | 25,855 | 41,265,585 |
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：