股票概览
15.5
+0.98%
+0.15
15.26
开盘价
15.85
最高价
15.25
最低价
5,944
成交量
数据更新至: 2024-08-30
技术指标
15.35
MA5 (5日均线)
15.52
MA10 (10日均线)
16.37
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 | 15.26 | 15.85 | 15.25 | 15.5 | +0.98% | 5,944 | 9,293,296 |
| 2024-08-29 | 15.13 | 15.52 | 15.02 | 15.35 | +1.05% | 4,729 | 7,250,095 |
| 2024-08-28 | 15.03 | 15.47 | 14.89 | 15.19 | +0.07% | 5,110 | 7,781,471 |
| 2024-08-27 | 15.59 | 15.59 | 15.1 | 15.18 | -2.19% | 4,297 | 6,548,662 |
| 2024-08-26 | 15.13 | 15.65 | 15.13 | 15.52 | +2.24% | 4,672 | 7,227,387 |
| 2024-08-23 | 15.62 | 15.68 | 15.09 | 15.18 | -3.8% | 7,292 | 11,148,477 |
| 2024-08-22 | 15.64 | 16.5 | 15.45 | 15.78 | +0.64% | 10,055 | 16,192,501 |
| 2024-08-21 | 15.6 | 15.9 | 15.42 | 15.68 | +0.38% | 4,342 | 6,846,794 |
| 2024-08-20 | 16.23 | 16.23 | 15.54 | 15.62 | -3.76% | 7,648 | 12,070,794 |
| 2024-08-19 | 16.5 | 16.7 | 16.12 | 16.23 | -1.7% | 6,948 | 11,289,849 |
| 2024-08-16 | 16.75 | 16.84 | 16.48 | 16.51 | -1.43% | 5,346 | 8,881,825 |
| 2024-08-15 | 16.85 | 16.97 | 16.42 | 16.75 | -0.77% | 5,343 | 8,957,481 |
| 2024-08-14 | 16.98 | 17.39 | 16.88 | 16.88 | -1.46% | 5,045 | 8,655,746 |
| 2024-08-13 | 17 | 17.18 | 16.33 | 17.13 | -0.23% | 6,305 | 10,580,164 |
| 2024-08-12 | 16.97 | 17.41 | 16.88 | 17.17 | +1.06% | 7,454 | 12,828,451 |
| 2024-08-09 | 17.41 | 17.56 | 16.88 | 16.99 | -1.91% | 7,429 | 12,647,899 |
| 2024-08-08 | 17.84 | 17.84 | 16.91 | 17.32 | -2.91% | 7,456 | 12,843,769 |
| 2024-08-07 | 17.83 | 18.16 | 17.76 | 17.84 | -0.83% | 3,927 | 7,045,459 |
| 2024-08-06 | 17.68 | 17.99 | 17.62 | 17.99 | +2.45% | 3,804 | 6,787,042 |
| 2024-08-05 | 18.36 | 18.36 | 17.56 | 17.56 | -3.52% | 7,466 | 13,379,336 |
| 2024-08-02 | 18.65 | 18.79 | 18.14 | 18.2 | -2.78% | 6,142 | 11,350,826 |
| 2024-08-01 | 18.79 | 19.15 | 18.55 | 18.72 | +0.54% | 7,289 | 13,735,910 |
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：