股票概览
15.87
+1.8%
+0.28
15.67
开盘价
16.1
最高价
15.55
最低价
20,684
成交量
数据更新至: 2024-08-30
技术指标
15.47
MA5 (5日均线)
15.53
MA10 (10日均线)
16.21
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 | 15.67 | 16.1 | 15.55 | 15.87 | +1.8% | 20,684 | 32,873,474 |
| 2024-08-29 | 15.25 | 15.7 | 15.1 | 15.59 | +2.23% | 18,222 | 28,288,523 |
| 2024-08-28 | 15.04 | 15.37 | 14.93 | 15.25 | +1.06% | 10,849 | 16,489,091 |
| 2024-08-27 | 15.47 | 15.54 | 15.04 | 15.09 | -3.02% | 12,113 | 18,483,185 |
| 2024-08-26 | 15.36 | 15.68 | 15.31 | 15.56 | +1.83% | 10,347 | 16,082,870 |
| 2024-08-23 | 15.25 | 15.34 | 15.02 | 15.28 | +0.46% | 15,750 | 23,936,560 |
| 2024-08-22 | 15.81 | 15.85 | 15.21 | 15.21 | -3.55% | 15,280 | 23,618,738 |
| 2024-08-21 | 15.69 | 15.88 | 15.6 | 15.77 | +0.45% | 11,916 | 18,774,560 |
| 2024-08-20 | 15.93 | 16.03 | 15.6 | 15.7 | -1.44% | 14,054 | 22,155,971 |
| 2024-08-19 | 16.35 | 16.35 | 15.91 | 15.93 | -2.15% | 17,266 | 27,753,297 |
| 2024-08-16 | 16.47 | 16.61 | 16.27 | 16.28 | -1.21% | 14,101 | 23,183,203 |
| 2024-08-15 | 16.43 | 16.68 | 16.21 | 16.48 | -0.12% | 18,581 | 30,593,239 |
| 2024-08-14 | 16.58 | 16.78 | 16.5 | 16.5 | -0.24% | 14,136 | 23,498,789 |
| 2024-08-13 | 16.5 | 16.56 | 16.2 | 16.54 | +0.67% | 12,630 | 20,696,975 |
| 2024-08-12 | 16.77 | 16.89 | 16.36 | 16.43 | -2.03% | 19,548 | 32,300,147 |
| 2024-08-09 | 17.19 | 17.35 | 16.77 | 16.77 | -2.1% | 15,649 | 26,650,608 |
| 2024-08-08 | 17.22 | 17.37 | 16.78 | 17.13 | -1.5% | 26,740 | 45,612,771 |
| 2024-08-07 | 17.92 | 17.92 | 17.36 | 17.39 | -2.63% | 26,843 | 47,210,285 |
| 2024-08-06 | 17.77 | 17.91 | 17.5 | 17.86 | +2% | 33,972 | 60,106,841 |
| 2024-08-05 | 17.6 | 18.68 | 17.41 | 17.51 | -1.57% | 51,141 | 91,832,665 |
| 2024-08-02 | 17.7 | 18.25 | 17.51 | 17.79 | -0.06% | 39,767 | 71,182,734 |
| 2024-08-01 | 17.79 | 17.95 | 17.69 | 17.8 | +0.06% | 24,394 | 43,465,292 |
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：