股票概览
15.47
+2.04%
+0.31
15.17
开盘价
15.78
最高价
15.09
最低价
33,499
成交量
数据更新至: 2024-08-30
技术指标
15.13
MA5 (5日均线)
15.14
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 | 15.17 | 15.78 | 15.09 | 15.47 | +2.04% | 33,499 | 51,987,913 |
| 2024-08-29 | 14.95 | 15.24 | 14.85 | 15.16 | +1.27% | 26,636 | 40,181,124 |
| 2024-08-28 | 14.84 | 15.18 | 14.49 | 14.97 | -0.07% | 22,434 | 33,405,041 |
| 2024-08-27 | 15.03 | 15.17 | 14.85 | 14.98 | -0.47% | 16,405 | 24,554,547 |
| 2024-08-26 | 14.7 | 15.25 | 14.69 | 15.05 | +2.59% | 27,146 | 40,795,687 |
| 2024-08-23 | 14.77 | 14.88 | 14.5 | 14.67 | -0.47% | 17,771 | 26,009,482 |
| 2024-08-22 | 14.77 | 14.89 | 14.48 | 14.74 | -0.07% | 29,872 | 43,863,862 |
| 2024-08-21 | 15.02 | 15.15 | 14.66 | 14.75 | -2.45% | 35,190 | 52,352,731 |
| 2024-08-20 | 16.65 | 16.65 | 15.04 | 15.12 | -8.31% | 64,125 | 99,269,653 |
| 2024-08-19 | 16.74 | 16.98 | 16.49 | 16.49 | -1.32% | 19,015 | 31,669,997 |
| 2024-08-16 | 16.91 | 17.08 | 16.68 | 16.71 | -1.82% | 22,934 | 38,551,563 |
| 2024-08-15 | 16.82 | 17.38 | 16.71 | 17.02 | +0.89% | 24,377 | 41,622,524 |
| 2024-08-14 | 17.3 | 17.68 | 16.8 | 16.87 | -3.82% | 33,577 | 56,873,987 |
| 2024-08-13 | 17.44 | 17.6 | 17.1 | 17.54 | +0.57% | 17,719 | 30,738,417 |
| 2024-08-12 | 17.66 | 17.95 | 17.31 | 17.44 | -1.58% | 21,844 | 38,438,178 |
| 2024-08-09 | 18.31 | 18.5 | 17.7 | 17.72 | -2.64% | 16,666 | 30,000,960 |
| 2024-08-08 | 18.27 | 18.36 | 17.94 | 18.2 | -0.38% | 22,240 | 40,395,087 |
| 2024-08-07 | 18.35 | 18.65 | 18.19 | 18.27 | -0.76% | 21,020 | 38,596,764 |
| 2024-08-06 | 18.18 | 18.41 | 18.02 | 18.41 | +2.85% | 22,064 | 40,288,067 |
| 2024-08-05 | 18.11 | 18.5 | 17.9 | 17.9 | -1.65% | 23,284 | 42,325,616 |
| 2024-08-02 | 18.25 | 18.72 | 18.16 | 18.2 | -0.55% | 26,634 | 49,114,452 |
| 2024-08-01 | 18.65 | 18.78 | 18.26 | 18.3 | -1.88% | 26,435 | 48,747,266 |
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：