股票概览
15.9
+1.86%
+0.29
15.57
开盘价
16
最高价
15.4
最低价
30,911
成交量
数据更新至: 2024-08-30
技术指标
15.52
MA5 (5日均线)
15.24
MA10 (10日均线)
15.07
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 | 15.57 | 16 | 15.4 | 15.9 | +1.86% | 30,911 | 48,664,107 |
| 2024-08-29 | 15.4 | 15.78 | 15.24 | 15.61 | -0.26% | 25,560 | 39,860,841 |
| 2024-08-28 | 15.27 | 15.8 | 14.88 | 15.65 | +1.76% | 37,812 | 58,106,352 |
| 2024-08-27 | 15.38 | 16.35 | 15.1 | 15.38 | +2.06% | 44,723 | 69,167,519 |
| 2024-08-26 | 14.8 | 15.29 | 14.67 | 15.07 | +1.48% | 22,786 | 34,252,988 |
| 2024-08-23 | 14.74 | 15.49 | 14.6 | 14.85 | +1.57% | 31,960 | 48,013,150 |
| 2024-08-22 | 15.06 | 15.15 | 14.6 | 14.62 | -2.86% | 11,063 | 16,375,144 |
| 2024-08-21 | 14.9 | 15.26 | 14.7 | 15.05 | +0.87% | 14,201 | 21,331,831 |
| 2024-08-20 | 15.28 | 15.33 | 14.61 | 14.92 | -2.48% | 18,575 | 27,755,291 |
| 2024-08-19 | 15.06 | 15.49 | 14.77 | 15.3 | +1.66% | 27,937 | 42,550,311 |
| 2024-08-16 | 14.76 | 15.1 | 14.68 | 15.05 | +1.96% | 18,058 | 26,976,718 |
| 2024-08-15 | 14.69 | 14.85 | 14.35 | 14.76 | +0.41% | 14,356 | 21,060,954 |
| 2024-08-14 | 14.58 | 14.86 | 14.58 | 14.7 | +0.68% | 10,378 | 15,296,403 |
| 2024-08-13 | 14.54 | 14.7 | 14.32 | 14.6 | +0.55% | 10,571 | 15,343,694 |
| 2024-08-12 | 14.64 | 14.79 | 14.4 | 14.52 | -0.89% | 15,521 | 22,628,137 |
| 2024-08-09 | 15.06 | 15.15 | 14.65 | 14.65 | -2.79% | 21,803 | 32,362,099 |
| 2024-08-08 | 15.02 | 15.24 | 14.4 | 15.07 | -5.34% | 57,298 | 85,167,223 |
| 2024-08-07 | 15.54 | 16.75 | 15.22 | 15.92 | +4.53% | 69,741 | 113,137,908 |
| 2024-08-06 | 14.67 | 15.4 | 14.53 | 15.23 | +4.96% | 23,672 | 35,546,644 |
| 2024-08-05 | 14.74 | 15.45 | 14.51 | 14.51 | -0.34% | 25,582 | 38,314,832 |
| 2024-08-02 | 14.74 | 14.94 | 14.51 | 14.56 | -1.89% | 8,115 | 11,957,026 |
| 2024-08-01 | 14.82 | 14.96 | 14.71 | 14.84 | +0.27% | 10,221 | 15,146,779 |
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：