股票概览
15.06
+0.94%
+0.14
15.18
开盘价
15.34
最高价
14.7
最低价
32,178
成交量
数据更新至: 2024-08-30
技术指标
14.61
MA5 (5日均线)
14.20
MA10 (10日均线)
14.42
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 | 15.18 | 15.34 | 14.7 | 15.06 | +0.94% | 32,178 | 48,371,911 |
| 2024-08-29 | 15 | 15.2 | 14.68 | 14.92 | -0.8% | 27,002 | 40,303,879 |
| 2024-08-28 | 14.26 | 15.39 | 14.26 | 15.04 | +6.97% | 45,433 | 67,689,388 |
| 2024-08-27 | 13.95 | 14.17 | 13.73 | 14.06 | +0.57% | 17,359 | 24,320,427 |
| 2024-08-26 | 13.34 | 14.68 | 13.18 | 13.98 | +4.41% | 29,380 | 41,041,613 |
| 2024-08-23 | 14.19 | 14.19 | 13.32 | 13.39 | -5.77% | 25,974 | 35,176,483 |
| 2024-08-22 | 13.71 | 15.06 | 13.46 | 14.21 | +3.65% | 32,236 | 45,452,049 |
| 2024-08-21 | 13.61 | 13.74 | 13.58 | 13.71 | +0.51% | 5,846 | 7,994,293 |
| 2024-08-20 | 13.91 | 14.05 | 13.61 | 13.64 | -2.57% | 8,448 | 11,631,554 |
| 2024-08-19 | 14.18 | 14.25 | 13.94 | 14 | -0.85% | 6,490 | 9,133,270 |
| 2024-08-16 | 14.35 | 14.44 | 14.1 | 14.12 | -1.74% | 8,406 | 11,972,437 |
| 2024-08-15 | 14.3 | 14.5 | 14.16 | 14.37 | +0.42% | 7,524 | 10,802,839 |
| 2024-08-14 | 14.41 | 14.54 | 14.27 | 14.31 | -0.97% | 7,160 | 10,299,343 |
| 2024-08-13 | 14.45 | 14.53 | 14.22 | 14.45 | -0.28% | 8,339 | 12,001,077 |
| 2024-08-12 | 14.84 | 14.87 | 14.4 | 14.49 | -2.03% | 14,829 | 21,605,135 |
| 2024-08-09 | 14.96 | 15.16 | 14.75 | 14.79 | -1.4% | 7,574 | 11,306,007 |
| 2024-08-08 | 14.85 | 15.01 | 14.65 | 15 | +0.87% | 9,714 | 14,475,944 |
| 2024-08-07 | 15 | 15.19 | 14.85 | 14.87 | -1.65% | 9,476 | 14,163,146 |
| 2024-08-06 | 14.77 | 15.14 | 14.7 | 15.12 | +2.3% | 18,132 | 27,082,069 |
| 2024-08-05 | 14.88 | 15.77 | 14.76 | 14.78 | -0.34% | 24,731 | 37,815,118 |
| 2024-08-02 | 14.86 | 15.07 | 14.76 | 14.83 | -0.74% | 7,423 | 11,062,566 |
| 2024-08-01 | 15.06 | 15.29 | 14.9 | 14.94 | -0.8% | 6,915 | 10,398,610 |
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：