股票概览
15.12
+1.68%
+0.25
14.76
开盘价
15.36
最高价
14.7
最低价
60,737
成交量
数据更新至: 2024-08-30
技术指标
14.95
MA5 (5日均线)
15.31
MA10 (10日均线)
15.90
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 | 14.76 | 15.36 | 14.7 | 15.12 | +1.68% | 60,737 | 91,846,885 |
| 2024-08-29 | 14.51 | 14.94 | 14.51 | 14.87 | +1.64% | 55,745 | 82,411,065 |
| 2024-08-28 | 15.05 | 15.08 | 14.5 | 14.63 | -2.21% | 45,603 | 66,805,378 |
| 2024-08-27 | 15.06 | 15.09 | 14.9 | 14.96 | -1.38% | 30,056 | 45,024,979 |
| 2024-08-26 | 15.4 | 15.55 | 15.03 | 15.17 | -1.17% | 31,780 | 48,461,521 |
| 2024-08-23 | 15.17 | 15.37 | 15.15 | 15.35 | +1.12% | 23,614 | 36,048,452 |
| 2024-08-22 | 15.79 | 15.87 | 15.15 | 15.18 | -3.8% | 44,373 | 67,956,634 |
| 2024-08-21 | 15.86 | 15.96 | 15.75 | 15.78 | -0.88% | 15,852 | 25,121,092 |
| 2024-08-20 | 16.16 | 16.18 | 15.88 | 15.92 | -1.49% | 22,841 | 36,475,554 |
| 2024-08-19 | 16.25 | 16.46 | 16.14 | 16.16 | -0.62% | 27,256 | 44,348,319 |
| 2024-08-16 | 16.3 | 16.36 | 16.24 | 16.26 | -0.49% | 13,482 | 21,962,016 |
| 2024-08-15 | 16.18 | 16.46 | 16.15 | 16.34 | +0.68% | 23,380 | 38,187,500 |
| 2024-08-14 | 16.39 | 16.42 | 16.18 | 16.23 | -1.28% | 20,063 | 32,648,351 |
| 2024-08-13 | 16.48 | 16.49 | 16.3 | 16.44 | -0.06% | 19,280 | 31,547,740 |
| 2024-08-12 | 16.4 | 16.52 | 16.2 | 16.45 | +0.06% | 24,598 | 40,325,714 |
| 2024-08-09 | 16.7 | 16.81 | 16.44 | 16.44 | -1.02% | 40,741 | 67,638,830 |
| 2024-08-08 | 16.4 | 16.79 | 16.26 | 16.61 | -0.95% | 49,965 | 82,551,614 |
| 2024-08-07 | 16.71 | 16.82 | 16.6 | 16.77 | +0.12% | 32,521 | 54,328,451 |
| 2024-08-06 | 16.55 | 16.8 | 16.55 | 16.75 | +1.45% | 33,958 | 56,554,428 |
| 2024-08-05 | 16.37 | 16.98 | 16.36 | 16.51 | -0.12% | 44,778 | 74,811,912 |
| 2024-08-02 | 16.53 | 16.77 | 16.52 | 16.53 | -0.78% | 27,853 | 46,339,075 |
| 2024-08-01 | 16.87 | 16.9 | 16.5 | 16.66 | -0.89% | 32,406 | 53,997,374 |
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：