股票概览
14.9
+1.29%
+0.19
14.8
开盘价
15.16
最高价
14.52
最低价
17,417
成交量
数据更新至: 2024-08-30
技术指标
14.77
MA5 (5日均线)
15.14
MA10 (10日均线)
15.84
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 | 14.8 | 15.16 | 14.52 | 14.9 | +1.29% | 17,417 | 25,913,058 |
| 2024-08-29 | 14.02 | 14.8 | 13.9 | 14.71 | +3.81% | 25,316 | 36,656,488 |
| 2024-08-28 | 14.5 | 14.68 | 14 | 14.17 | -5.41% | 28,039 | 40,129,002 |
| 2024-08-27 | 15.1 | 15.37 | 14.93 | 14.98 | -0.79% | 16,045 | 24,316,095 |
| 2024-08-26 | 14.93 | 15.23 | 14.76 | 15.1 | +1.14% | 12,207 | 18,395,900 |
| 2024-08-23 | 15.19 | 15.26 | 14.84 | 14.93 | -1.78% | 14,904 | 22,293,976 |
| 2024-08-22 | 15.54 | 15.68 | 15.18 | 15.2 | -2.19% | 12,762 | 19,574,287 |
| 2024-08-21 | 15.72 | 15.72 | 15.36 | 15.54 | -0.58% | 10,669 | 16,571,893 |
| 2024-08-20 | 16.13 | 16.3 | 15.56 | 15.63 | -3.64% | 23,727 | 37,473,922 |
| 2024-08-19 | 16.95 | 16.95 | 16.16 | 16.22 | -3.97% | 28,776 | 47,147,857 |
| 2024-08-16 | 16.56 | 17.04 | 16.12 | 16.89 | +2.61% | 39,014 | 65,020,650 |
| 2024-08-15 | 16.34 | 16.75 | 16.21 | 16.46 | +0.73% | 18,561 | 30,548,242 |
| 2024-08-14 | 16.32 | 16.66 | 16.17 | 16.34 | -0.49% | 17,019 | 27,777,074 |
| 2024-08-13 | 16.91 | 16.98 | 16.23 | 16.42 | -1.5% | 21,993 | 36,145,186 |
| 2024-08-12 | 16.31 | 16.94 | 16.26 | 16.67 | +2.21% | 30,105 | 50,158,794 |
| 2024-08-09 | 16.6 | 16.74 | 16.27 | 16.31 | -2.63% | 27,530 | 45,200,177 |
| 2024-08-08 | 16.69 | 17.09 | 16.49 | 16.75 | +0.96% | 36,790 | 62,012,280 |
| 2024-08-07 | 16.95 | 16.95 | 16.51 | 16.59 | -2.12% | 25,244 | 42,043,988 |
| 2024-08-06 | 16.22 | 17.03 | 16.07 | 16.95 | +5.28% | 42,169 | 70,293,043 |
| 2024-08-05 | 16.43 | 16.9 | 16.07 | 16.1 | -3.01% | 33,224 | 54,798,793 |
| 2024-08-02 | 16.26 | 17.07 | 16.18 | 16.6 | +1.97% | 42,316 | 70,744,092 |
| 2024-08-01 | 15.92 | 16.48 | 15.9 | 16.28 | +1.5% | 26,917 | 43,900,835 |
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：