股票概览
15.39
+1.38%
+0.21
15.05
开盘价
15.55
最高价
15.02
最低价
308,729
成交量
数据更新至: 2024-08-30
技术指标
14.82
MA5 (5日均线)
14.53
MA10 (10日均线)
15.14
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 | 15.05 | 15.55 | 15.02 | 15.39 | +1.38% | 308,729 | 473,774,984 |
| 2024-08-29 | 14.74 | 15.48 | 14.58 | 15.18 | +2.57% | 311,222 | 468,787,177 |
| 2024-08-28 | 14.59 | 14.91 | 14.43 | 14.8 | +0.82% | 243,886 | 358,563,813 |
| 2024-08-27 | 14.05 | 15.11 | 13.92 | 14.68 | +4.41% | 472,696 | 687,985,592 |
| 2024-08-26 | 13.8 | 14.5 | 13.8 | 14.06 | +0.64% | 239,366 | 338,251,724 |
| 2024-08-23 | 13.68 | 14.25 | 13.53 | 13.97 | +1.97% | 271,827 | 377,990,391 |
| 2024-08-22 | 14.19 | 14.25 | 13.64 | 13.7 | -3.18% | 251,385 | 346,910,510 |
| 2024-08-21 | 14.5 | 14.5 | 14.11 | 14.15 | -2.41% | 230,209 | 327,917,691 |
| 2024-08-20 | 14.86 | 14.97 | 14.36 | 14.5 | -2.68% | 233,524 | 340,848,708 |
| 2024-08-19 | 15 | 15.09 | 14.72 | 14.9 | -1.06% | 242,677 | 360,717,573 |
| 2024-08-16 | 15.48 | 15.52 | 15.05 | 15.06 | -3.34% | 273,534 | 417,422,821 |
| 2024-08-15 | 15.3 | 15.96 | 15.16 | 15.58 | +1.1% | 317,808 | 494,445,333 |
| 2024-08-14 | 16.02 | 16.25 | 15.22 | 15.41 | -2.28% | 327,510 | 509,617,488 |
| 2024-08-13 | 15.87 | 16.08 | 15.45 | 15.77 | -2.95% | 356,036 | 558,842,158 |
| 2024-08-12 | 16.16 | 16.38 | 15.6 | 16.25 | +2.14% | 380,722 | 607,629,845 |
| 2024-08-09 | 16.28 | 16.48 | 15.88 | 15.91 | -2.69% | 257,666 | 413,154,078 |
| 2024-08-08 | 16.41 | 16.63 | 16.1 | 16.35 | -0.85% | 319,128 | 521,010,687 |
| 2024-08-07 | 16.23 | 16.74 | 15.92 | 16.49 | +2.42% | 688,410 | 1,126,780,910 |
| 2024-08-06 | 15 | 16.1 | 15 | 16.1 | +9.97% | 587,906 | 927,552,318 |
| 2024-08-05 | 14.75 | 15.3 | 14.57 | 14.64 | -1.08% | 239,995 | 357,009,664 |
| 2024-08-02 | 15.13 | 15.39 | 14.74 | 14.8 | -2.31% | 220,442 | 330,379,856 |
| 2024-08-01 | 15.44 | 15.59 | 15.12 | 15.15 | -2.38% | 247,982 | 380,236,165 |
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：