股票概览
15.41
0%
0
15.16
开盘价
15.75
最高价
15.16
最低价
8,019
成交量
数据更新至: 2024-08-30
技术指标
15.04
MA5 (5日均线)
14.93
MA10 (10日均线)
14.98
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 | 15.16 | 15.75 | 15.16 | 15.41 | 0% | 8,019 | 12,439,008 |
| 2024-08-29 | 14.8 | 15.75 | 14.53 | 15.41 | +3.91% | 6,832 | 10,482,781 |
| 2024-08-28 | 14.41 | 14.96 | 14.41 | 14.83 | +1.92% | 2,499 | 3,681,810 |
| 2024-08-27 | 15.01 | 15.01 | 14.54 | 14.55 | -3.06% | 2,717 | 3,999,516 |
| 2024-08-26 | 14.69 | 15.08 | 14.55 | 15.01 | +3.16% | 3,704 | 5,527,681 |
| 2024-08-23 | 15.28 | 15.28 | 14.45 | 14.55 | -1.02% | 2,459 | 3,605,415 |
| 2024-08-22 | 14.92 | 14.93 | 14.6 | 14.7 | -0.68% | 2,389 | 3,519,176 |
| 2024-08-21 | 14.74 | 15.03 | 14.74 | 14.8 | -0.34% | 2,484 | 3,693,601 |
| 2024-08-20 | 15.2 | 15.2 | 14.83 | 14.85 | -2.3% | 2,811 | 4,201,540 |
| 2024-08-19 | 15.02 | 15.39 | 14.97 | 15.2 | +0.4% | 3,845 | 5,830,796 |
| 2024-08-16 | 15.18 | 15.49 | 15.14 | 15.14 | +0.13% | 2,901 | 4,424,838 |
| 2024-08-15 | 14.89 | 15.28 | 14.76 | 15.12 | +1.14% | 3,841 | 5,789,745 |
| 2024-08-14 | 14.99 | 15.11 | 14.87 | 14.95 | -0.53% | 1,852 | 2,770,795 |
| 2024-08-13 | 14.81 | 15.07 | 14.66 | 15.03 | +1.35% | 3,382 | 5,042,722 |
| 2024-08-12 | 15.26 | 15.26 | 14.75 | 14.83 | -1.2% | 3,908 | 5,820,325 |
| 2024-08-09 | 15.21 | 15.41 | 14.91 | 15.01 | +0.4% | 3,623 | 5,473,741 |
| 2024-08-08 | 15.16 | 15.16 | 14.75 | 14.95 | -1.71% | 5,300 | 7,919,645 |
| 2024-08-07 | 14.97 | 15.35 | 14.97 | 15.21 | +0.86% | 3,474 | 5,298,114 |
| 2024-08-06 | 15.23 | 15.26 | 14.86 | 15.08 | +0.94% | 3,740 | 5,634,967 |
| 2024-08-05 | 15.2 | 15.49 | 14.82 | 14.94 | -2.99% | 6,494 | 9,861,659 |
| 2024-08-02 | 15.75 | 15.88 | 15.4 | 15.4 | -3.33% | 5,545 | 8,676,357 |
| 2024-08-01 | 15.87 | 16.08 | 15.7 | 15.93 | +0.38% | 4,321 | 6,890,641 |
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：