股票概览
15.29
+1.33%
+0.2
15.03
开盘价
15.63
最高价
14.7
最低价
93,120
成交量
数据更新至: 2024-08-30
技术指标
14.68
MA5 (5日均线)
14.56
MA10 (10日均线)
14.57
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 | 15.03 | 15.63 | 14.7 | 15.29 | +1.33% | 93,120 | 142,191,269 |
| 2024-08-29 | 14.61 | 15.32 | 14.33 | 15.09 | +6.34% | 99,868 | 148,826,827 |
| 2024-08-28 | 14.17 | 14.4 | 14.12 | 14.19 | -1.11% | 21,285 | 30,386,533 |
| 2024-08-27 | 14.51 | 14.54 | 14.26 | 14.35 | -1.03% | 23,539 | 33,798,867 |
| 2024-08-26 | 14.33 | 14.55 | 14.02 | 14.5 | +0.9% | 37,613 | 54,149,158 |
| 2024-08-23 | 14.31 | 14.58 | 14.25 | 14.37 | -0.14% | 34,540 | 49,656,565 |
| 2024-08-22 | 14.4 | 14.49 | 14.2 | 14.39 | +0.14% | 32,017 | 46,042,900 |
| 2024-08-21 | 14.3 | 14.55 | 14.26 | 14.37 | -0.55% | 21,343 | 30,652,477 |
| 2024-08-20 | 14.7 | 14.72 | 14.32 | 14.45 | -1.23% | 38,331 | 55,344,600 |
| 2024-08-19 | 14.3 | 14.94 | 14.21 | 14.63 | +2.31% | 58,798 | 86,303,176 |
| 2024-08-16 | 14.35 | 14.45 | 14.14 | 14.3 | -1.04% | 29,812 | 42,615,516 |
| 2024-08-15 | 14.33 | 14.7 | 14.3 | 14.45 | +0.14% | 33,655 | 48,735,938 |
| 2024-08-14 | 14.67 | 14.67 | 14.32 | 14.43 | -1.7% | 31,171 | 44,969,595 |
| 2024-08-13 | 14.76 | 14.79 | 14.45 | 14.68 | -0.07% | 33,671 | 49,137,939 |
| 2024-08-12 | 14.53 | 14.85 | 14.41 | 14.69 | +0.89% | 42,030 | 61,571,733 |
| 2024-08-09 | 14.58 | 14.95 | 14.55 | 14.56 | -0.14% | 37,513 | 55,111,222 |
| 2024-08-08 | 14.67 | 14.69 | 14.31 | 14.58 | -0.55% | 42,986 | 62,360,881 |
| 2024-08-07 | 14.85 | 14.96 | 14.59 | 14.66 | -0.95% | 43,152 | 63,623,707 |
| 2024-08-06 | 14.98 | 15.13 | 14.63 | 14.8 | +1.58% | 54,523 | 81,041,951 |
| 2024-08-05 | 15.11 | 15.4 | 14.56 | 14.57 | -3.7% | 63,975 | 95,412,123 |
| 2024-08-02 | 15.23 | 15.54 | 15.11 | 15.13 | -1.88% | 72,815 | 111,649,733 |
| 2024-08-01 | 15.02 | 15.65 | 15.02 | 15.42 | +1.45% | 123,530 | 190,387,533 |
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：