股票概览
15.68
+0.97%
+0.15
15.48
开盘价
15.98
最高价
15.18
最低价
56,364
成交量
数据更新至: 2024-08-30
技术指标
15.38
MA5 (5日均线)
15.40
MA10 (10日均线)
15.68
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 | 15.98 | 15.18 | 15.68 | +0.97% | 56,364 | 88,139,654 |
| 2024-08-29 | 15.24 | 15.6 | 15.01 | 15.53 | +2.17% | 42,744 | 65,849,259 |
| 2024-08-28 | 15.06 | 15.36 | 15.05 | 15.2 | 0% | 28,930 | 44,066,129 |
| 2024-08-27 | 15.3 | 15.3 | 14.98 | 15.2 | -0.65% | 19,433 | 29,375,106 |
| 2024-08-26 | 15.35 | 15.5 | 15.05 | 15.3 | -0.65% | 26,178 | 39,955,896 |
| 2024-08-23 | 15.19 | 15.44 | 15.13 | 15.4 | +0.92% | 21,418 | 32,760,505 |
| 2024-08-22 | 15.23 | 15.38 | 15.12 | 15.26 | -0.26% | 17,595 | 26,829,974 |
| 2024-08-21 | 15.32 | 15.42 | 15.23 | 15.3 | -0.46% | 17,599 | 26,969,123 |
| 2024-08-20 | 15.74 | 15.81 | 15.12 | 15.37 | -2.29% | 34,071 | 52,326,944 |
| 2024-08-19 | 15.75 | 16.08 | 15.66 | 15.73 | -0.13% | 19,919 | 31,572,319 |
| 2024-08-16 | 16.09 | 16.2 | 15.65 | 15.75 | -1.32% | 25,526 | 40,305,320 |
| 2024-08-15 | 15.7 | 16.19 | 15.63 | 15.96 | +1.14% | 37,561 | 60,149,877 |
| 2024-08-14 | 16.17 | 16.17 | 15.7 | 15.78 | -2.17% | 35,373 | 55,893,811 |
| 2024-08-13 | 16.06 | 16.23 | 15.86 | 16.13 | +1.07% | 36,634 | 58,860,453 |
| 2024-08-12 | 15.93 | 16.03 | 15.67 | 15.96 | +0.13% | 31,145 | 49,500,477 |
| 2024-08-09 | 16.02 | 16.25 | 15.74 | 15.94 | -0.13% | 47,131 | 75,385,408 |
| 2024-08-08 | 15.94 | 16.13 | 15.51 | 15.96 | +0.13% | 39,981 | 63,382,598 |
| 2024-08-07 | 16.01 | 16.15 | 15.83 | 15.94 | -1.06% | 47,796 | 76,348,233 |
| 2024-08-06 | 16.36 | 16.48 | 16.01 | 16.11 | -0.49% | 35,766 | 57,838,760 |
| 2024-08-05 | 16.83 | 16.88 | 16.15 | 16.19 | -2.94% | 45,316 | 74,649,544 |
| 2024-08-02 | 16.68 | 16.96 | 16.47 | 16.68 | -0.6% | 40,849 | 68,482,258 |
| 2024-08-01 | 17.04 | 17.39 | 16.6 | 16.78 | -1.53% | 65,823 | 111,760,947 |
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：