股票概览
15.31
+1.26%
+0.19
15.29
开盘价
15.54
最高价
14.93
最低价
38,799
成交量
数据更新至: 2024-08-30
技术指标
15.15
MA5 (5日均线)
15.49
MA10 (10日均线)
15.59
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 | 15.29 | 15.54 | 14.93 | 15.31 | +1.26% | 38,799 | 59,280,517 |
| 2024-08-29 | 14.84 | 15.35 | 14.64 | 15.12 | +0.07% | 34,724 | 52,119,712 |
| 2024-08-28 | 15.12 | 15.71 | 14.56 | 15.11 | -0.85% | 34,925 | 52,294,728 |
| 2024-08-27 | 15 | 15.62 | 14.86 | 15.24 | +1.67% | 40,670 | 62,598,155 |
| 2024-08-26 | 14.98 | 15.07 | 14.62 | 14.99 | +0.67% | 27,389 | 40,612,098 |
| 2024-08-23 | 15.32 | 15.56 | 14.79 | 14.89 | -1.78% | 32,694 | 49,589,178 |
| 2024-08-22 | 16.05 | 16.05 | 15.1 | 15.16 | -4.95% | 34,870 | 54,036,052 |
| 2024-08-21 | 16.44 | 16.44 | 15.57 | 15.95 | -4.32% | 55,079 | 87,333,377 |
| 2024-08-20 | 16.52 | 16.8 | 16.1 | 16.67 | +1.28% | 57,844 | 95,589,483 |
| 2024-08-19 | 17.38 | 17.64 | 16.33 | 16.46 | -5.02% | 89,959 | 151,310,559 |
| 2024-08-16 | 15.96 | 17.5 | 15.71 | 17.33 | +7.91% | 126,834 | 213,635,844 |
| 2024-08-15 | 16.4 | 16.7 | 15.88 | 16.06 | +4.29% | 69,511 | 113,001,743 |
| 2024-08-14 | 15.4 | 15.56 | 15.12 | 15.4 | -1.09% | 33,262 | 50,922,779 |
| 2024-08-13 | 16.3 | 16.3 | 15.33 | 15.57 | -6.04% | 64,315 | 101,211,830 |
| 2024-08-12 | 16.2 | 17.2 | 15.9 | 16.57 | +5.34% | 90,646 | 151,288,317 |
| 2024-08-09 | 15.28 | 16.58 | 15.25 | 15.73 | +1.94% | 48,136 | 76,199,613 |
| 2024-08-08 | 14.97 | 15.73 | 14.97 | 15.43 | +3.28% | 37,151 | 57,378,651 |
| 2024-08-07 | 15.02 | 15.06 | 14.84 | 14.94 | -0.8% | 8,897 | 13,308,399 |
| 2024-08-06 | 14.73 | 15.07 | 14.73 | 15.06 | +2.24% | 14,081 | 21,068,124 |
| 2024-08-05 | 14.62 | 15.16 | 14.59 | 14.73 | -0.47% | 20,140 | 29,949,060 |
| 2024-08-02 | 14.69 | 15.23 | 14.59 | 14.8 | +0.82% | 26,824 | 40,110,068 |
| 2024-08-01 | 14.61 | 14.8 | 14.56 | 14.68 | +0.2% | 10,813 | 15,910,704 |
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：