股票概览
15.93
+3.58%
+0.55
15.36
开盘价
16.28
最高价
15.36
最低价
82,476
成交量
数据更新至: 2024-08-30
技术指标
15.30
MA5 (5日均线)
15.14
MA10 (10日均线)
15.68
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 | 15.36 | 16.28 | 15.36 | 15.93 | +3.58% | 82,476 | 131,314,189 |
| 2024-08-29 | 14.97 | 15.49 | 14.9 | 15.38 | +2.26% | 46,630 | 71,101,321 |
| 2024-08-28 | 15 | 15.33 | 14.9 | 15.04 | +0.27% | 30,705 | 46,395,416 |
| 2024-08-27 | 15.23 | 15.23 | 14.9 | 15 | -0.99% | 38,657 | 58,072,739 |
| 2024-08-26 | 15.01 | 15.66 | 14.86 | 15.15 | +1.2% | 56,836 | 87,060,066 |
| 2024-08-23 | 14.9 | 15.2 | 14.71 | 14.97 | +0.07% | 54,338 | 81,402,700 |
| 2024-08-22 | 14.92 | 15.05 | 14.86 | 14.96 | +0.07% | 42,079 | 62,875,802 |
| 2024-08-21 | 14.85 | 15.01 | 14.75 | 14.95 | +0.2% | 37,890 | 56,400,882 |
| 2024-08-20 | 15.01 | 15.19 | 14.75 | 14.92 | -0.86% | 56,399 | 84,002,111 |
| 2024-08-19 | 15.33 | 15.38 | 15.01 | 15.05 | -1.51% | 40,356 | 61,216,844 |
| 2024-08-16 | 15.88 | 15.94 | 15.28 | 15.28 | -3.9% | 58,365 | 90,501,196 |
| 2024-08-15 | 15.69 | 16.25 | 15.45 | 15.9 | +0.89% | 53,862 | 85,456,223 |
| 2024-08-14 | 16.15 | 16.42 | 15.75 | 15.76 | -2.66% | 36,461 | 58,107,203 |
| 2024-08-13 | 16.14 | 16.44 | 15.78 | 16.19 | +0.56% | 51,748 | 82,803,397 |
| 2024-08-12 | 16.35 | 16.56 | 15.99 | 16.1 | -1.04% | 43,526 | 70,229,400 |
| 2024-08-09 | 16.78 | 16.91 | 16.24 | 16.27 | -2.98% | 52,552 | 86,815,376 |
| 2024-08-08 | 17.29 | 17.63 | 16.73 | 16.77 | -1.99% | 59,203 | 100,232,485 |
| 2024-08-07 | 16.85 | 17.57 | 16.52 | 17.11 | +1.91% | 71,505 | 121,652,926 |
| 2024-08-06 | 16.31 | 17.05 | 16.31 | 16.79 | +4.61% | 65,189 | 109,200,772 |
| 2024-08-05 | 16.49 | 17.02 | 16.03 | 16.05 | -3.43% | 56,784 | 93,894,638 |
| 2024-08-02 | 16.78 | 17.12 | 16.58 | 16.62 | -1.83% | 41,974 | 70,739,261 |
| 2024-08-01 | 17.08 | 17.29 | 16.8 | 16.93 | -1.23% | 49,960 | 84,970,789 |
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：