股票概览
15.07
+2.31%
+0.34
14.76
开盘价
15.37
最高价
14.62
最低价
55,444
成交量
数据更新至: 2024-08-30
技术指标
14.52
MA5 (5日均线)
15.15
MA10 (10日均线)
16.11
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 | 14.76 | 15.37 | 14.62 | 15.07 | +2.31% | 55,444 | 83,695,065 |
| 2024-08-29 | 14.01 | 14.87 | 13.88 | 14.73 | +4.47% | 70,061 | 101,824,254 |
| 2024-08-28 | 14.12 | 14.35 | 13.78 | 14.1 | -0.21% | 49,946 | 70,210,892 |
| 2024-08-27 | 14.56 | 14.6 | 14.05 | 14.13 | -2.95% | 49,517 | 70,385,014 |
| 2024-08-26 | 15.12 | 15.15 | 14.35 | 14.56 | -1.22% | 62,472 | 91,117,268 |
| 2024-08-23 | 15.03 | 15.05 | 14.3 | 14.74 | -4.9% | 91,805 | 134,258,673 |
| 2024-08-22 | 15.91 | 16.11 | 15.46 | 15.5 | -2.58% | 29,687 | 46,665,574 |
| 2024-08-21 | 15.98 | 16.25 | 15.81 | 15.91 | -0.69% | 25,686 | 41,116,233 |
| 2024-08-20 | 16.67 | 16.69 | 15.9 | 16.02 | -4.01% | 42,906 | 69,329,285 |
| 2024-08-19 | 16.73 | 17.12 | 16.68 | 16.69 | -0.71% | 24,739 | 41,683,050 |
| 2024-08-16 | 16.85 | 17.05 | 16.77 | 16.81 | -0.06% | 26,234 | 44,290,573 |
| 2024-08-15 | 16.64 | 17.06 | 16.44 | 16.82 | +1.08% | 33,318 | 55,856,768 |
| 2024-08-14 | 16.95 | 17.03 | 16.63 | 16.64 | -1.77% | 22,567 | 37,845,303 |
| 2024-08-13 | 16.77 | 16.94 | 16.6 | 16.94 | +1.01% | 20,335 | 34,152,737 |
| 2024-08-12 | 16.86 | 17.03 | 16.7 | 16.77 | -1.93% | 36,133 | 60,953,552 |
| 2024-08-09 | 17.49 | 17.62 | 17.06 | 17.1 | -1.33% | 29,777 | 51,482,708 |
| 2024-08-08 | 17.5 | 17.55 | 16.97 | 17.33 | -1.59% | 36,497 | 63,004,923 |
| 2024-08-07 | 17.58 | 17.86 | 17.36 | 17.61 | -0.28% | 41,070 | 72,416,886 |
| 2024-08-06 | 17.49 | 17.69 | 17.22 | 17.66 | +3.27% | 43,968 | 76,624,637 |
| 2024-08-05 | 17.72 | 18.04 | 17.09 | 17.1 | -4.52% | 42,338 | 74,193,597 |
| 2024-08-02 | 18.3 | 18.52 | 17.8 | 17.91 | -3.08% | 46,101 | 83,695,953 |
| 2024-08-01 | 18.54 | 18.75 | 18.33 | 18.48 | +0.43% | 46,910 | 86,806,545 |
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：