股票概览
15.32
+3.03%
+0.45
14.86
开盘价
15.56
最高价
14.79
最低价
77,421
成交量
数据更新至: 2024-08-30
技术指标
15.21
MA5 (5日均线)
15.47
MA10 (10日均线)
16.36
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 | 14.86 | 15.56 | 14.79 | 15.32 | +3.03% | 77,421 | 118,233,058 |
| 2024-08-29 | 14.27 | 15.21 | 14 | 14.87 | -1.39% | 84,839 | 125,644,232 |
| 2024-08-28 | 15.15 | 15.38 | 15.01 | 15.08 | +0.07% | 42,922 | 65,287,505 |
| 2024-08-27 | 15.65 | 15.65 | 15.05 | 15.07 | -4.01% | 52,993 | 80,683,859 |
| 2024-08-26 | 15.39 | 15.77 | 15.33 | 15.7 | +2.01% | 55,546 | 86,725,086 |
| 2024-08-23 | 15.61 | 15.69 | 15.16 | 15.39 | -0.9% | 50,465 | 77,617,692 |
| 2024-08-22 | 15.72 | 16.05 | 15.51 | 15.53 | -1.21% | 56,974 | 89,570,736 |
| 2024-08-21 | 15.82 | 15.94 | 15.65 | 15.72 | -0.63% | 33,911 | 53,466,096 |
| 2024-08-20 | 16.26 | 16.28 | 15.72 | 15.82 | -2.41% | 43,556 | 69,397,809 |
| 2024-08-19 | 16.33 | 16.52 | 16.16 | 16.21 | -0.92% | 48,805 | 79,355,844 |
| 2024-08-16 | 16.76 | 16.79 | 16.25 | 16.36 | -1.56% | 57,686 | 95,014,816 |
| 2024-08-15 | 16.6 | 16.89 | 16.36 | 16.62 | -0.48% | 60,587 | 100,823,024 |
| 2024-08-14 | 17 | 17.18 | 16.66 | 16.7 | -2.34% | 60,232 | 101,619,177 |
| 2024-08-13 | 16.98 | 17.18 | 16.78 | 17.1 | +1.3% | 64,639 | 109,773,532 |
| 2024-08-12 | 17.58 | 17.6 | 16.73 | 16.88 | -3.04% | 83,832 | 142,197,735 |
| 2024-08-09 | 17.38 | 17.87 | 17.15 | 17.41 | +1.4% | 109,800 | 192,641,891 |
| 2024-08-08 | 18.29 | 18.39 | 17.13 | 17.17 | -6.79% | 167,126 | 292,982,638 |
| 2024-08-07 | 18.8 | 19.1 | 18.29 | 18.42 | +0.71% | 206,749 | 385,904,586 |
| 2024-08-06 | 17.76 | 18.5 | 17.37 | 18.29 | +4.63% | 161,218 | 291,049,926 |
| 2024-08-05 | 17.91 | 18.69 | 17.4 | 17.48 | -4.53% | 160,091 | 288,179,763 |
| 2024-08-02 | 18.44 | 19.18 | 18.25 | 18.31 | -1.4% | 202,380 | 377,650,501 |
| 2024-08-01 | 18.02 | 18.78 | 18.01 | 18.57 | +2.54% | 184,033 | 340,144,226 |
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：