股票概览
15.86
+2.06%
+0.32
15.48
开盘价
16.21
最高价
15.48
最低价
179,343
成交量
数据更新至: 2024-08-30
技术指标
15.51
MA5 (5日均线)
15.49
MA10 (10日均线)
15.14
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 | 15.48 | 16.21 | 15.48 | 15.86 | +2.06% | 179,343 | 285,908,262 |
| 2024-08-29 | 15.01 | 15.7 | 14.88 | 15.54 | +2.71% | 115,049 | 176,944,116 |
| 2024-08-28 | 15.3 | 15.55 | 14.94 | 15.13 | -0.79% | 96,703 | 146,232,286 |
| 2024-08-27 | 15.71 | 15.74 | 15.2 | 15.25 | -3.17% | 87,659 | 134,761,171 |
| 2024-08-26 | 15.74 | 15.98 | 15.5 | 15.75 | -0.06% | 89,412 | 140,588,987 |
| 2024-08-23 | 15.54 | 15.85 | 15.44 | 15.76 | +0.83% | 89,298 | 140,080,619 |
| 2024-08-22 | 15.45 | 15.71 | 15.16 | 15.63 | +0.84% | 119,571 | 185,017,670 |
| 2024-08-21 | 15.05 | 15.59 | 15.03 | 15.5 | +2.45% | 113,011 | 174,624,257 |
| 2024-08-20 | 15.32 | 15.4 | 15.06 | 15.13 | -1.43% | 56,090 | 85,219,092 |
| 2024-08-19 | 15.18 | 15.57 | 15.11 | 15.35 | +1.19% | 86,139 | 132,602,267 |
| 2024-08-16 | 15.24 | 15.42 | 15.15 | 15.17 | 0% | 71,397 | 109,105,525 |
| 2024-08-15 | 15.09 | 15.49 | 15.08 | 15.17 | +0.07% | 91,585 | 139,939,440 |
| 2024-08-14 | 15.16 | 15.29 | 14.89 | 15.16 | 0% | 88,756 | 134,245,574 |
| 2024-08-13 | 14.9 | 15.25 | 14.9 | 15.16 | +1.81% | 73,611 | 111,193,170 |
| 2024-08-12 | 15.06 | 15.24 | 14.8 | 14.89 | -1.65% | 96,870 | 145,013,956 |
| 2024-08-09 | 14.98 | 15.43 | 14.81 | 15.14 | +2.92% | 159,523 | 242,237,863 |
| 2024-08-08 | 14.2 | 14.85 | 14.01 | 14.71 | +2.65% | 140,200 | 204,253,387 |
| 2024-08-07 | 14.11 | 14.53 | 14.02 | 14.33 | +1.63% | 126,950 | 182,016,987 |
| 2024-08-06 | 14.18 | 14.45 | 13.99 | 14.1 | +0.64% | 117,051 | 165,997,824 |
| 2024-08-05 | 14.69 | 14.85 | 13.92 | 14.01 | -6.85% | 223,640 | 320,214,764 |
| 2024-08-02 | 15.3 | 15.5 | 14.99 | 15.04 | -3.03% | 119,277 | 181,432,012 |
| 2024-08-01 | 16.16 | 16.19 | 15.47 | 15.51 | -3.78% | 201,830 | 316,866,115 |
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：