股票概览
15.41
+3.84%
+0.57
14.74
开盘价
15.67
最高价
14.74
最低价
48,364
成交量
数据更新至: 2024-08-30
技术指标
15.08
MA5 (5日均线)
15.26
MA10 (10日均线)
15.75
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 | 14.74 | 15.67 | 14.74 | 15.41 | +3.84% | 48,364 | 74,469,108 |
| 2024-08-29 | 14.55 | 15.05 | 14.2 | 14.84 | -0.2% | 51,532 | 75,579,651 |
| 2024-08-28 | 14.86 | 15.1 | 14.6 | 14.87 | -0.07% | 24,034 | 35,744,010 |
| 2024-08-27 | 15.28 | 15.44 | 14.88 | 14.88 | -3.25% | 24,755 | 37,304,132 |
| 2024-08-26 | 15.3 | 15.65 | 15.25 | 15.38 | +0.72% | 27,440 | 42,337,784 |
| 2024-08-23 | 15.1 | 15.45 | 14.88 | 15.27 | +1.26% | 27,493 | 41,722,547 |
| 2024-08-22 | 15.38 | 15.57 | 15.04 | 15.08 | -2.08% | 24,532 | 37,383,770 |
| 2024-08-21 | 15.36 | 15.75 | 15.36 | 15.4 | -0.71% | 22,997 | 35,762,359 |
| 2024-08-20 | 16.02 | 16.1 | 15.45 | 15.51 | -2.58% | 34,752 | 54,474,839 |
| 2024-08-19 | 16.12 | 16.3 | 15.82 | 15.92 | -1.49% | 34,081 | 54,793,992 |
| 2024-08-16 | 16.51 | 16.66 | 16.15 | 16.16 | +0.12% | 44,340 | 72,580,434 |
| 2024-08-15 | 15.88 | 16.57 | 15.78 | 16.14 | +1.06% | 40,473 | 65,644,491 |
| 2024-08-14 | 16.16 | 16.34 | 15.94 | 15.97 | -1.05% | 30,349 | 49,047,302 |
| 2024-08-13 | 15.84 | 16.19 | 15.72 | 16.14 | +2.67% | 35,785 | 57,067,672 |
| 2024-08-12 | 16 | 16.06 | 15.62 | 15.72 | -2.66% | 41,270 | 65,205,011 |
| 2024-08-09 | 16.56 | 16.8 | 16.11 | 16.15 | -1.22% | 41,851 | 68,662,476 |
| 2024-08-08 | 16.45 | 16.68 | 15.8 | 16.35 | -0.91% | 48,526 | 78,747,355 |
| 2024-08-07 | 16.75 | 16.95 | 16.45 | 16.5 | -1.55% | 43,910 | 73,162,990 |
| 2024-08-06 | 17 | 17.1 | 16.41 | 16.76 | +1.7% | 52,079 | 86,624,089 |
| 2024-08-05 | 17.56 | 17.81 | 16.45 | 16.48 | -7.31% | 84,355 | 144,059,904 |
| 2024-08-02 | 18.31 | 18.58 | 17.72 | 17.78 | -4.87% | 101,049 | 183,517,688 |
| 2024-08-01 | 18.22 | 19.49 | 18.01 | 18.69 | +2.58% | 138,664 | 258,302,196 |
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：