股票概览
15.5
+1.11%
+0.17
15.3
开盘价
15.8
最高价
14.3
最低价
22,794
成交量
数据更新至: 2024-08-30
技术指标
15.23
MA5 (5日均线)
15.32
MA10 (10日均线)
15.68
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 | 15.3 | 15.8 | 14.3 | 15.5 | +1.11% | 22,794 | 34,947,866 |
| 2024-08-29 | 15.45 | 15.7 | 15.18 | 15.33 | -0.78% | 18,462 | 28,563,578 |
| 2024-08-28 | 14.77 | 15.65 | 14.75 | 15.45 | +4.39% | 16,486 | 25,372,288 |
| 2024-08-27 | 15.06 | 15.1 | 14.67 | 14.8 | -1.73% | 7,851 | 11,623,522 |
| 2024-08-26 | 14.77 | 15.14 | 14.62 | 15.06 | +2.03% | 11,374 | 17,050,530 |
| 2024-08-23 | 14.89 | 15.19 | 14.44 | 14.76 | -1.34% | 15,546 | 22,854,814 |
| 2024-08-22 | 15.79 | 17.57 | 14.61 | 14.96 | -4.59% | 37,559 | 59,793,843 |
| 2024-08-21 | 15.77 | 15.84 | 15.54 | 15.68 | +0.26% | 9,260 | 14,533,762 |
| 2024-08-20 | 16 | 16.28 | 15.51 | 15.64 | -2.19% | 10,441 | 16,626,659 |
| 2024-08-19 | 16.01 | 16.2 | 15.69 | 15.99 | -0.68% | 8,099 | 12,948,687 |
| 2024-08-16 | 16.05 | 16.22 | 15.8 | 16.1 | +0.69% | 10,495 | 16,832,938 |
| 2024-08-15 | 15.98 | 16.12 | 15.64 | 15.99 | +0.06% | 8,427 | 13,391,197 |
| 2024-08-14 | 16.45 | 16.45 | 15.87 | 15.98 | -0.81% | 7,530 | 12,083,732 |
| 2024-08-13 | 15.94 | 16.2 | 15.66 | 16.11 | +1.19% | 6,814 | 10,870,656 |
| 2024-08-12 | 16.3 | 16.3 | 15.66 | 15.92 | +0.32% | 7,146 | 11,343,370 |
| 2024-08-09 | 15.74 | 15.97 | 15.7 | 15.87 | +0.89% | 6,983 | 11,042,319 |
| 2024-08-08 | 16.2 | 16.25 | 15.66 | 15.73 | -2.9% | 9,209 | 14,609,383 |
| 2024-08-07 | 16.36 | 16.46 | 16.1 | 16.2 | -0.74% | 7,285 | 11,841,490 |
| 2024-08-06 | 16.27 | 16.55 | 15.89 | 16.32 | +1.24% | 13,964 | 22,604,473 |
| 2024-08-05 | 15.94 | 16.85 | 15.94 | 16.12 | -0.06% | 19,169 | 31,518,980 |
| 2024-08-02 | 16.44 | 16.55 | 16.03 | 16.13 | -2.12% | 10,678 | 17,378,649 |
| 2024-08-01 | 15.93 | 17.01 | 15.73 | 16.48 | +3.58% | 27,601 | 45,310,038 |
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：