股票概览
15.76
+2.67%
+0.41
15.36
开盘价
15.95
最高价
15.36
最低价
13,794
成交量
数据更新至: 2024-08-30
技术指标
15.44
MA5 (5日均线)
15.80
MA10 (10日均线)
16.47
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 | 15.36 | 15.95 | 15.36 | 15.76 | +2.67% | 13,794 | 21,711,853 |
| 2024-08-29 | 15 | 15.45 | 14.91 | 15.35 | +1.93% | 11,506 | 17,533,703 |
| 2024-08-28 | 15.4 | 15.46 | 15.04 | 15.06 | -1.57% | 12,773 | 19,437,825 |
| 2024-08-27 | 15.6 | 15.78 | 15.2 | 15.3 | -2.61% | 10,697 | 16,515,621 |
| 2024-08-26 | 15.47 | 15.92 | 15.47 | 15.71 | +0.77% | 9,455 | 14,905,087 |
| 2024-08-23 | 15.91 | 15.96 | 15.49 | 15.59 | -1.89% | 10,652 | 16,683,450 |
| 2024-08-22 | 16.48 | 16.5 | 15.88 | 15.89 | -2.69% | 9,360 | 15,024,393 |
| 2024-08-21 | 16.27 | 16.52 | 15.98 | 16.33 | +0.49% | 10,771 | 17,468,875 |
| 2024-08-20 | 16.68 | 16.75 | 16.18 | 16.25 | -2.75% | 12,387 | 20,296,510 |
| 2024-08-19 | 16.83 | 16.99 | 16.62 | 16.71 | -0.59% | 7,558 | 12,673,168 |
| 2024-08-16 | 16.85 | 16.95 | 16.77 | 16.81 | -0.24% | 6,458 | 10,890,788 |
| 2024-08-15 | 16.79 | 16.96 | 16.64 | 16.85 | +0.36% | 8,802 | 14,780,229 |
| 2024-08-14 | 17 | 17.17 | 16.79 | 16.79 | -1.81% | 8,877 | 15,003,942 |
| 2024-08-13 | 16.9 | 17.15 | 16.78 | 17.1 | +0.59% | 9,783 | 16,555,842 |
| 2024-08-12 | 17.07 | 17.23 | 16.93 | 17 | -0.35% | 7,764 | 13,243,805 |
| 2024-08-09 | 17.35 | 17.65 | 17.06 | 17.06 | -1.39% | 13,282 | 23,034,766 |
| 2024-08-08 | 17.55 | 17.65 | 17.19 | 17.3 | -1.42% | 13,561 | 23,536,446 |
| 2024-08-07 | 17.45 | 17.65 | 17.45 | 17.55 | -0.4% | 9,324 | 16,368,846 |
| 2024-08-06 | 17.68 | 17.75 | 17.41 | 17.62 | +1.56% | 11,601 | 20,367,324 |
| 2024-08-05 | 17.65 | 17.94 | 17.35 | 17.35 | -3.4% | 22,213 | 39,210,372 |
| 2024-08-02 | 17.72 | 18.04 | 17.68 | 17.96 | +0.11% | 18,605 | 33,251,574 |
| 2024-08-01 | 17.62 | 18.18 | 17.46 | 17.94 | +1.99% | 29,454 | 52,563,550 |
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：