股票概览
15.33
+2.82%
+0.42
14.8
开盘价
15.59
最高价
14.8
最低价
54,165
成交量
数据更新至: 2024-08-30
技术指标
15.00
MA5 (5日均线)
15.25
MA10 (10日均线)
16.14
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 | 15.59 | 14.8 | 15.33 | +2.82% | 54,165 | 83,295,436 |
| 2024-08-29 | 14.31 | 15.11 | 14.27 | 14.91 | +1.15% | 39,566 | 58,469,760 |
| 2024-08-28 | 14.75 | 15.07 | 14.68 | 14.74 | -0.14% | 30,410 | 45,201,209 |
| 2024-08-27 | 15.18 | 15.18 | 14.73 | 14.76 | -3.34% | 40,494 | 60,433,757 |
| 2024-08-26 | 15.05 | 15.42 | 14.86 | 15.27 | +1.66% | 44,917 | 68,199,506 |
| 2024-08-23 | 15.31 | 15.31 | 15 | 15.02 | -1.77% | 29,375 | 44,395,862 |
| 2024-08-22 | 15.56 | 15.64 | 15.22 | 15.29 | -1.35% | 34,619 | 53,390,604 |
| 2024-08-21 | 15.63 | 15.76 | 15.45 | 15.5 | -0.83% | 21,134 | 32,950,976 |
| 2024-08-20 | 16 | 16.14 | 15.6 | 15.63 | -2.43% | 44,541 | 70,286,081 |
| 2024-08-19 | 16.09 | 16.22 | 15.86 | 16.02 | -0.44% | 33,528 | 53,778,048 |
| 2024-08-16 | 16.56 | 16.66 | 16.08 | 16.09 | -2.31% | 41,338 | 67,287,384 |
| 2024-08-15 | 16.4 | 16.7 | 16.18 | 16.47 | +0.18% | 40,873 | 67,351,811 |
| 2024-08-14 | 16.59 | 16.74 | 16.38 | 16.44 | -1.67% | 31,514 | 52,165,169 |
| 2024-08-13 | 16.7 | 16.9 | 16.48 | 16.72 | +0.36% | 31,868 | 53,142,417 |
| 2024-08-12 | 16.98 | 17 | 16.51 | 16.66 | -2.17% | 38,271 | 63,934,885 |
| 2024-08-09 | 17.36 | 17.47 | 17.01 | 17.03 | -1.05% | 49,401 | 84,873,217 |
| 2024-08-08 | 17.98 | 17.98 | 17.16 | 17.21 | -5.02% | 83,358 | 145,017,761 |
| 2024-08-07 | 18.05 | 18.5 | 17.88 | 18.12 | +0.78% | 87,115 | 158,720,860 |
| 2024-08-06 | 17.86 | 18.29 | 17.49 | 17.98 | +2.16% | 88,299 | 158,261,678 |
| 2024-08-05 | 18.31 | 18.65 | 17.59 | 17.6 | -4.71% | 120,124 | 217,185,508 |
| 2024-08-02 | 18.46 | 19.45 | 18.2 | 18.47 | -2.33% | 163,162 | 304,808,169 |
| 2024-08-01 | 18.43 | 20.2 | 18.36 | 18.91 | +3% | 226,075 | 431,265,199 |
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：