股票概览
15.81
+1.87%
+0.29
15.5
开盘价
16.06
最高价
15.36
最低价
47,969
成交量
数据更新至: 2024-08-30
技术指标
15.19
MA5 (5日均线)
15.14
MA10 (10日均线)
15.25
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 | 15.5 | 16.06 | 15.36 | 15.81 | +1.87% | 47,969 | 75,820,722 |
| 2024-08-29 | 14.82 | 15.55 | 14.75 | 15.52 | +4.37% | 44,588 | 68,223,568 |
| 2024-08-28 | 14.73 | 14.97 | 14.67 | 14.87 | +0.75% | 18,731 | 27,796,834 |
| 2024-08-27 | 14.91 | 14.97 | 14.67 | 14.76 | -1.53% | 25,584 | 37,712,199 |
| 2024-08-26 | 15.1 | 15.18 | 14.89 | 14.99 | -1.06% | 36,173 | 54,343,825 |
| 2024-08-23 | 14.86 | 15.24 | 14.73 | 15.15 | +1.61% | 34,154 | 51,407,641 |
| 2024-08-22 | 15.29 | 15.39 | 14.86 | 14.91 | -0.4% | 43,528 | 66,012,024 |
| 2024-08-21 | 15.08 | 15.33 | 14.91 | 14.97 | -1.84% | 26,933 | 40,491,071 |
| 2024-08-20 | 15.28 | 15.6 | 15.08 | 15.25 | +0.46% | 36,985 | 56,629,823 |
| 2024-08-19 | 14.9 | 15.21 | 14.9 | 15.18 | +1% | 18,363 | 27,759,511 |
| 2024-08-16 | 15.08 | 15.22 | 14.96 | 15.03 | -0.73% | 18,068 | 27,184,647 |
| 2024-08-15 | 15.01 | 15.24 | 14.88 | 15.14 | +1.07% | 20,983 | 31,708,158 |
| 2024-08-14 | 15.3 | 15.3 | 14.98 | 14.98 | -1.9% | 21,508 | 32,395,671 |
| 2024-08-13 | 15.18 | 15.3 | 15.05 | 15.27 | +0.26% | 21,841 | 33,095,789 |
| 2024-08-12 | 15.3 | 15.47 | 15.1 | 15.23 | -1.17% | 26,584 | 40,662,867 |
| 2024-08-09 | 15.56 | 15.78 | 15.39 | 15.41 | -1.15% | 13,744 | 21,401,497 |
| 2024-08-08 | 15.8 | 15.8 | 15.31 | 15.59 | -0.89% | 20,913 | 32,441,238 |
| 2024-08-07 | 15.68 | 15.93 | 15.68 | 15.73 | -0.25% | 18,359 | 29,010,721 |
| 2024-08-06 | 15.67 | 15.8 | 15.55 | 15.77 | +2.07% | 21,939 | 34,406,524 |
| 2024-08-05 | 15.8 | 16.07 | 15.44 | 15.45 | -2.34% | 35,164 | 55,336,687 |
| 2024-08-02 | 16.09 | 16.26 | 15.8 | 15.82 | -2.53% | 28,769 | 46,124,533 |
| 2024-08-01 | 16.32 | 16.48 | 16.17 | 16.23 | -1.04% | 33,577 | 54,679,775 |
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：