股票概览
15.35
+1.93%
+0.29
15.09
开盘价
15.95
最高价
15
最低价
40,491
成交量
数据更新至: 2024-08-30
技术指标
14.99
MA5 (5日均线)
15.09
MA10 (10日均线)
15.48
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 | 15.09 | 15.95 | 15 | 15.35 | +1.93% | 40,491 | 63,431,285 |
| 2024-08-29 | 14.82 | 15.26 | 14.59 | 15.06 | +1.62% | 19,137 | 28,768,586 |
| 2024-08-28 | 15 | 15.1 | 14.61 | 14.82 | +0.61% | 13,610 | 20,201,590 |
| 2024-08-27 | 14.71 | 15.22 | 14.64 | 14.73 | -1.8% | 17,863 | 26,502,624 |
| 2024-08-26 | 14.48 | 15.37 | 14.48 | 15 | +1.69% | 28,240 | 42,654,773 |
| 2024-08-23 | 14.87 | 15.04 | 14.58 | 14.75 | -0.54% | 22,319 | 32,975,113 |
| 2024-08-22 | 15.15 | 15.2 | 14.77 | 14.83 | -2.11% | 23,057 | 34,466,701 |
| 2024-08-21 | 15.36 | 15.67 | 15.08 | 15.15 | -2.01% | 23,971 | 36,665,360 |
| 2024-08-20 | 15.91 | 16.01 | 15.3 | 15.46 | -1.9% | 31,714 | 49,529,521 |
| 2024-08-19 | 16.13 | 16.44 | 15.7 | 15.76 | -3.61% | 50,185 | 79,901,129 |
| 2024-08-16 | 16.24 | 16.83 | 16.21 | 16.35 | +0.68% | 41,005 | 67,507,894 |
| 2024-08-15 | 16.58 | 16.92 | 16.17 | 16.24 | -1.16% | 41,642 | 68,571,539 |
| 2024-08-14 | 17.18 | 17.18 | 16.37 | 16.43 | -2.61% | 52,279 | 87,048,513 |
| 2024-08-13 | 15.58 | 16.98 | 15.49 | 16.87 | +8.42% | 86,850 | 143,507,895 |
| 2024-08-12 | 15.72 | 15.95 | 15.45 | 15.56 | -1.58% | 23,117 | 36,001,686 |
| 2024-08-09 | 15.88 | 16.37 | 15.73 | 15.81 | +0.32% | 31,809 | 50,634,159 |
| 2024-08-08 | 15.63 | 16.16 | 15.23 | 15.76 | +1.22% | 44,635 | 70,216,621 |
| 2024-08-07 | 15.15 | 15.67 | 15.15 | 15.57 | +1.76% | 30,641 | 47,504,169 |
| 2024-08-06 | 15.58 | 15.58 | 14.96 | 15.3 | +2.75% | 36,047 | 54,674,490 |
| 2024-08-05 | 15.5 | 16.01 | 14.82 | 14.89 | -5.64% | 49,582 | 75,739,239 |
| 2024-08-02 | 16.2 | 16.69 | 15.62 | 15.78 | -3.37% | 42,611 | 68,621,530 |
| 2024-08-01 | 15.96 | 16.55 | 15.8 | 16.33 | +1.74% | 53,236 | 86,454,225 |
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：