股票概览
15.86
+0.63%
+0.1
15.7
开盘价
16.09
最高价
15.12
最低价
122,999
成交量
数据更新至: 2024-08-30
技术指标
15.35
MA5 (5日均线)
15.51
MA10 (10日均线)
16.00
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 | 15.7 | 16.09 | 15.12 | 15.86 | +0.63% | 122,999 | 192,784,176 |
| 2024-08-29 | 15.2 | 15.98 | 15 | 15.76 | +2.94% | 83,728 | 130,077,736 |
| 2024-08-28 | 14.74 | 15.74 | 14.74 | 15.31 | +3.66% | 124,787 | 191,234,780 |
| 2024-08-27 | 15 | 15.25 | 14.67 | 14.77 | -1.93% | 57,773 | 86,174,816 |
| 2024-08-26 | 15.25 | 15.52 | 14.88 | 15.06 | -1.05% | 49,996 | 75,453,998 |
| 2024-08-23 | 15.39 | 15.52 | 14.95 | 15.22 | -0.46% | 62,073 | 94,317,635 |
| 2024-08-22 | 15.65 | 15.78 | 15.2 | 15.29 | -2.36% | 85,734 | 132,132,873 |
| 2024-08-21 | 16.05 | 16.88 | 15.58 | 15.66 | -2.43% | 138,458 | 222,335,920 |
| 2024-08-20 | 16.08 | 16.38 | 15.92 | 16.05 | -0.62% | 52,373 | 84,139,624 |
| 2024-08-19 | 16.82 | 16.91 | 16.09 | 16.15 | -3.98% | 93,981 | 154,340,745 |
| 2024-08-16 | 16.7 | 17.13 | 16.53 | 16.82 | -0.47% | 110,747 | 186,890,769 |
| 2024-08-15 | 15.75 | 17.1 | 15.57 | 16.9 | +5.69% | 201,682 | 336,045,294 |
| 2024-08-14 | 15.83 | 16.24 | 15.7 | 15.99 | +0.44% | 66,894 | 106,901,091 |
| 2024-08-13 | 15.79 | 16 | 15.55 | 15.92 | +0.95% | 79,508 | 125,551,839 |
| 2024-08-12 | 16.41 | 16.5 | 15.65 | 15.77 | -3.78% | 111,481 | 178,607,613 |
| 2024-08-09 | 16.5 | 16.96 | 16.39 | 16.39 | -0.43% | 89,821 | 149,730,645 |
| 2024-08-08 | 16.9 | 17.13 | 16.29 | 16.46 | -3.12% | 140,074 | 231,717,936 |
| 2024-08-07 | 17.28 | 17.47 | 16.75 | 16.99 | -0.64% | 123,775 | 210,671,099 |
| 2024-08-06 | 16.78 | 17.46 | 16.6 | 17.1 | +3.14% | 173,963 | 295,109,200 |
| 2024-08-05 | 16.42 | 17.5 | 16.31 | 16.58 | +0.18% | 206,003 | 350,520,145 |
| 2024-08-02 | 16.85 | 17.12 | 16.41 | 16.55 | -3.22% | 131,956 | 221,429,342 |
| 2024-08-01 | 17.7 | 17.7 | 16.75 | 17.1 | +0.06% | 223,090 | 380,981,794 |
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：