股票概览
15.03
+1.42%
+0.21
14.82
开盘价
15.25
最高价
14.63
最低价
25,683
成交量
数据更新至: 2024-08-30
技术指标
14.66
MA5 (5日均线)
14.65
MA10 (10日均线)
15.01
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 | 14.82 | 15.25 | 14.63 | 15.03 | +1.42% | 25,683 | 38,479,508 |
| 2024-08-29 | 14.56 | 15.02 | 14.4 | 14.82 | +1.65% | 19,788 | 29,303,419 |
| 2024-08-28 | 14.49 | 14.67 | 14.21 | 14.58 | +1.82% | 15,182 | 22,038,242 |
| 2024-08-27 | 14.31 | 14.51 | 14.2 | 14.32 | -1.51% | 12,580 | 18,015,968 |
| 2024-08-26 | 14.34 | 14.64 | 14.34 | 14.54 | +0.55% | 14,407 | 20,913,531 |
| 2024-08-23 | 14.64 | 14.88 | 14.31 | 14.46 | -1.9% | 16,421 | 23,804,918 |
| 2024-08-22 | 14.65 | 14.87 | 14.56 | 14.74 | +1.03% | 19,730 | 29,062,670 |
| 2024-08-21 | 14.53 | 14.69 | 14.49 | 14.59 | +0.14% | 8,435 | 12,314,106 |
| 2024-08-20 | 14.76 | 15.17 | 14.52 | 14.57 | -1.95% | 15,628 | 22,873,461 |
| 2024-08-19 | 14.83 | 15.13 | 14.72 | 14.86 | -1.39% | 13,814 | 20,655,394 |
| 2024-08-16 | 15.09 | 15.28 | 15.03 | 15.07 | 0% | 16,444 | 24,906,969 |
| 2024-08-15 | 15.07 | 15.37 | 14.91 | 15.07 | +0.33% | 19,238 | 29,097,557 |
| 2024-08-14 | 15.28 | 15.46 | 15 | 15.02 | -1.7% | 12,209 | 18,438,331 |
| 2024-08-13 | 15.08 | 15.49 | 15.08 | 15.28 | +0.53% | 11,281 | 17,198,972 |
| 2024-08-12 | 15.29 | 15.4 | 15.1 | 15.2 | -0.98% | 16,527 | 25,152,410 |
| 2024-08-09 | 15.4 | 15.85 | 15.35 | 15.35 | -0.52% | 21,740 | 33,933,579 |
| 2024-08-08 | 15.7 | 15.93 | 15.15 | 15.43 | -3.56% | 29,448 | 45,529,821 |
| 2024-08-07 | 15.99 | 16.26 | 15.69 | 16 | +0.88% | 27,019 | 43,316,326 |
| 2024-08-06 | 15.55 | 16.08 | 15.35 | 15.86 | +3.46% | 28,481 | 44,942,264 |
| 2024-08-05 | 16 | 16.34 | 15.3 | 15.33 | -5.37% | 42,666 | 67,369,939 |
| 2024-08-02 | 16.31 | 16.69 | 16.11 | 16.2 | -1.34% | 32,178 | 52,738,125 |
| 2024-08-01 | 16.84 | 16.96 | 16.27 | 16.42 | -2.55% | 42,505 | 70,441,566 |
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：