股票概览
15.1
+0.6%
+0.09
15.02
开盘价
15.2
最高价
14.98
最低价
12,004
成交量
数据更新至: 2024-08-30
技术指标
14.92
MA5 (5日均线)
14.89
MA10 (10日均线)
14.88
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 | 15.02 | 15.2 | 14.98 | 15.1 | +0.6% | 12,004 | 18,173,115 |
| 2024-08-29 | 14.71 | 15.02 | 14.71 | 15.01 | +1.42% | 7,673 | 11,467,182 |
| 2024-08-28 | 14.7 | 14.83 | 14.63 | 14.8 | +0.48% | 3,863 | 5,693,517 |
| 2024-08-27 | 14.95 | 14.95 | 14.71 | 14.73 | -1.47% | 6,093 | 9,009,672 |
| 2024-08-26 | 14.87 | 14.97 | 14.78 | 14.95 | +0.54% | 5,206 | 7,768,004 |
| 2024-08-23 | 14.86 | 14.92 | 14.75 | 14.87 | +0.34% | 7,167 | 10,636,873 |
| 2024-08-22 | 14.85 | 14.98 | 14.79 | 14.82 | -0.13% | 7,353 | 10,933,619 |
| 2024-08-21 | 14.96 | 15.06 | 14.8 | 14.84 | -0.27% | 7,669 | 11,395,145 |
| 2024-08-20 | 14.89 | 14.97 | 14.75 | 14.88 | -0.27% | 6,906 | 10,241,886 |
| 2024-08-19 | 15.03 | 15.25 | 14.9 | 14.92 | -1.06% | 8,381 | 12,626,830 |
| 2024-08-16 | 15.04 | 15.1 | 14.91 | 15.08 | +0.8% | 6,804 | 10,220,479 |
| 2024-08-15 | 14.89 | 15.01 | 14.72 | 14.96 | +0.94% | 7,696 | 11,461,499 |
| 2024-08-14 | 14.94 | 15.08 | 14.8 | 14.82 | -0.47% | 7,406 | 11,042,098 |
| 2024-08-13 | 14.9 | 14.91 | 14.73 | 14.89 | +0.74% | 3,807 | 5,638,455 |
| 2024-08-12 | 14.85 | 14.92 | 14.67 | 14.78 | -0.14% | 5,474 | 8,099,561 |
| 2024-08-09 | 14.91 | 15 | 14.79 | 14.8 | -0.74% | 6,494 | 9,667,205 |
| 2024-08-08 | 14.8 | 14.96 | 14.63 | 14.91 | +0.47% | 8,111 | 11,995,075 |
| 2024-08-07 | 14.98 | 15.05 | 14.81 | 14.84 | -0.27% | 7,344 | 10,954,940 |
| 2024-08-06 | 14.92 | 14.98 | 14.71 | 14.88 | +0.88% | 7,558 | 11,181,697 |
| 2024-08-05 | 15.01 | 15.2 | 14.71 | 14.75 | -2.06% | 14,965 | 22,278,351 |
| 2024-08-02 | 15.26 | 15.37 | 15.02 | 15.06 | -1.76% | 9,082 | 13,772,824 |
| 2024-08-01 | 15.37 | 15.5 | 15.21 | 15.33 | -0.52% | 12,692 | 19,470,938 |
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：