股票概览
15.85
+2.06%
+0.32
15.67
开盘价
16.11
最高价
15.38
最低价
43,606
成交量
数据更新至: 2024-08-30
技术指标
14.98
MA5 (5日均线)
14.56
MA10 (10日均线)
14.39
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 | 15.67 | 16.11 | 15.38 | 15.85 | +2.06% | 43,606 | 69,179,930 |
| 2024-08-29 | 15.19 | 15.57 | 14.93 | 15.53 | +2.78% | 46,914 | 71,890,810 |
| 2024-08-28 | 14.62 | 15.51 | 14.52 | 15.11 | +7.62% | 63,733 | 96,227,414 |
| 2024-08-27 | 14.36 | 14.4 | 13.95 | 14.04 | -2.16% | 15,427 | 21,745,430 |
| 2024-08-26 | 14.21 | 14.55 | 14.14 | 14.35 | +1.41% | 15,748 | 22,610,661 |
| 2024-08-23 | 13.95 | 14.23 | 13.84 | 14.15 | +1.73% | 15,360 | 21,597,983 |
| 2024-08-22 | 14.21 | 14.57 | 13.9 | 13.91 | -1.77% | 20,878 | 29,745,692 |
| 2024-08-21 | 14.15 | 14.29 | 14 | 14.16 | +0.35% | 10,451 | 14,837,163 |
| 2024-08-20 | 14.34 | 14.47 | 14.03 | 14.11 | -2.22% | 12,393 | 17,610,418 |
| 2024-08-19 | 14.47 | 14.7 | 14.32 | 14.43 | -0.28% | 12,973 | 18,829,332 |
| 2024-08-16 | 14.38 | 14.75 | 14.36 | 14.47 | +0.63% | 19,162 | 27,899,378 |
| 2024-08-15 | 14.01 | 14.68 | 13.86 | 14.38 | +1.91% | 20,896 | 30,065,395 |
| 2024-08-14 | 14.24 | 14.28 | 14.11 | 14.11 | -0.7% | 8,127 | 11,521,953 |
| 2024-08-13 | 14.06 | 14.36 | 14.04 | 14.21 | +0.92% | 8,750 | 12,401,254 |
| 2024-08-12 | 14.26 | 14.3 | 14.02 | 14.08 | -1.47% | 10,790 | 15,237,960 |
| 2024-08-09 | 14.39 | 14.65 | 14.29 | 14.29 | -0.14% | 16,903 | 24,440,509 |
| 2024-08-08 | 14.2 | 14.49 | 13.85 | 14.31 | +0.28% | 19,657 | 27,920,988 |
| 2024-08-07 | 14.15 | 14.41 | 14.15 | 14.27 | 0% | 15,201 | 21,728,729 |
| 2024-08-06 | 13.97 | 14.3 | 13.97 | 14.27 | +3.41% | 19,108 | 27,057,087 |
| 2024-08-05 | 14.31 | 14.62 | 13.8 | 13.8 | -4.37% | 21,639 | 30,695,207 |
| 2024-08-02 | 14.84 | 14.99 | 14.4 | 14.43 | -3.22% | 18,795 | 27,570,114 |
| 2024-08-01 | 14.89 | 15.05 | 14.71 | 14.91 | +0.27% | 19,338 | 28,778,254 |
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：