股票概览
15.17
+1.4%
+0.21
14.89
开盘价
15.33
最高价
14.73
最低价
22,280
成交量
数据更新至: 2024-08-30
技术指标
14.87
MA5 (5日均线)
15.04
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 | 14.89 | 15.33 | 14.73 | 15.17 | +1.4% | 22,280 | 33,584,182 |
| 2024-08-29 | 14.75 | 15.05 | 14.64 | 14.96 | +1.56% | 10,971 | 16,342,894 |
| 2024-08-28 | 14.67 | 14.83 | 14.5 | 14.73 | +0.68% | 7,879 | 11,579,571 |
| 2024-08-27 | 14.86 | 14.94 | 14.63 | 14.63 | -1.61% | 7,835 | 11,567,965 |
| 2024-08-26 | 14.64 | 14.91 | 14.6 | 14.87 | +1.23% | 9,019 | 13,377,039 |
| 2024-08-23 | 14.81 | 14.89 | 14.62 | 14.69 | -0.81% | 9,215 | 13,549,796 |
| 2024-08-22 | 15.35 | 15.35 | 14.8 | 14.81 | -3.01% | 12,038 | 18,062,203 |
| 2024-08-21 | 15.43 | 15.48 | 15.25 | 15.27 | -1.04% | 8,280 | 12,714,001 |
| 2024-08-20 | 15.82 | 15.86 | 15.41 | 15.43 | -2.47% | 11,247 | 17,493,582 |
| 2024-08-19 | 15.91 | 15.96 | 15.81 | 15.82 | -0.57% | 9,264 | 14,708,942 |
| 2024-08-16 | 16.06 | 16.08 | 15.85 | 15.91 | -0.62% | 8,643 | 13,782,220 |
| 2024-08-15 | 15.83 | 16.09 | 15.81 | 16.01 | +0.25% | 11,084 | 17,699,125 |
| 2024-08-14 | 16.12 | 16.2 | 15.94 | 15.97 | -1.05% | 10,148 | 16,265,606 |
| 2024-08-13 | 16.05 | 16.2 | 15.8 | 16.14 | +0.31% | 13,687 | 21,885,265 |
| 2024-08-12 | 16.02 | 16.29 | 15.88 | 16.09 | -1.17% | 13,981 | 22,479,326 |
| 2024-08-09 | 16.76 | 16.76 | 16.28 | 16.28 | -2.51% | 19,065 | 31,359,547 |
| 2024-08-08 | 16.76 | 16.76 | 16.25 | 16.7 | +0.97% | 22,528 | 37,201,522 |
| 2024-08-07 | 17 | 17 | 16.46 | 16.54 | -2.76% | 29,503 | 49,160,835 |
| 2024-08-06 | 16.79 | 17.04 | 16.51 | 17.01 | +2.66% | 35,930 | 60,528,075 |
| 2024-08-05 | 16.49 | 17.2 | 16.49 | 16.57 | +0.55% | 46,470 | 78,324,776 |
| 2024-08-02 | 16.22 | 16.88 | 16.15 | 16.48 | +1.35% | 39,863 | 65,980,681 |
| 2024-08-01 | 16.25 | 16.35 | 16.19 | 16.26 | -0.18% | 15,020 | 24,417,916 |
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：