股票概览
15.84
+0.44%
+0.07
15.76
开盘价
15.97
最高价
15.61
最低价
2,907
成交量
数据更新至: 2024-08-30
技术指标
15.54
MA5 (5日均线)
15.58
MA10 (10日均线)
15.77
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 | 15.76 | 15.97 | 15.61 | 15.84 | +0.44% | 2,907 | 4,614,311 |
| 2024-08-29 | 15.46 | 15.77 | 15.45 | 15.77 | +1.68% | 1,917 | 2,998,933 |
| 2024-08-28 | 15.35 | 15.56 | 15.25 | 15.51 | +1.44% | 1,260 | 1,949,088 |
| 2024-08-27 | 15.11 | 15.35 | 15.11 | 15.29 | +0.07% | 1,233 | 1,884,751 |
| 2024-08-26 | 15.24 | 15.43 | 15.1 | 15.28 | +0.46% | 1,159 | 1,773,726 |
| 2024-08-23 | 15.48 | 15.61 | 15.15 | 15.21 | -1.87% | 2,464 | 3,763,049 |
| 2024-08-22 | 15.73 | 15.75 | 15.49 | 15.5 | -1.65% | 1,471 | 2,290,071 |
| 2024-08-21 | 15.77 | 15.8 | 15.55 | 15.76 | -0.06% | 1,032 | 1,618,566 |
| 2024-08-20 | 15.88 | 15.93 | 15.71 | 15.77 | -0.63% | 1,357 | 2,140,983 |
| 2024-08-19 | 15.82 | 15.99 | 15.82 | 15.87 | -0.75% | 1,080 | 1,716,240 |
| 2024-08-16 | 15.93 | 16.05 | 15.84 | 15.99 | -0.37% | 1,709 | 2,720,001 |
| 2024-08-15 | 16.07 | 16.18 | 15.88 | 16.05 | -0.12% | 1,684 | 2,699,585 |
| 2024-08-14 | 16.14 | 16.2 | 16.02 | 16.07 | -0.19% | 2,350 | 3,792,789 |
| 2024-08-13 | 16.03 | 16.12 | 15.85 | 16.1 | +0.44% | 2,424 | 3,882,761 |
| 2024-08-12 | 15.97 | 16.11 | 15.87 | 16.03 | +1.14% | 3,328 | 5,340,611 |
| 2024-08-09 | 15.91 | 15.99 | 15.85 | 15.85 | -0.63% | 1,079 | 1,716,180 |
| 2024-08-08 | 15.81 | 15.96 | 15.78 | 15.95 | -0.06% | 1,023 | 1,625,696 |
| 2024-08-07 | 15.8 | 15.98 | 15.8 | 15.96 | +0.19% | 843 | 1,341,795 |
| 2024-08-06 | 15.78 | 15.98 | 15.78 | 15.93 | +1.14% | 1,127 | 1,792,156 |
| 2024-08-05 | 15.96 | 16.09 | 15.75 | 15.75 | -1.19% | 1,755 | 2,793,908 |
| 2024-08-02 | 16.06 | 16.15 | 15.94 | 15.94 | -0.75% | 2,041 | 3,270,263 |
| 2024-08-01 | 16.16 | 16.3 | 16.03 | 16.06 | -0.74% | 2,099 | 3,380,005 |
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：