股票概览
14.17
+2.09%
+0.29
13.88
开盘价
14.51
最高价
13.76
最低价
130,712
成交量
数据更新至: 2024-08-30
技术指标
13.78
MA5 (5日均线)
14.16
MA10 (10日均线)
14.69
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 | 13.88 | 14.51 | 13.76 | 14.17 | +2.09% | 130,712 | 185,154,389 |
| 2024-08-29 | 13.7 | 14.04 | 13.44 | 13.88 | +1.76% | 98,150 | 135,106,969 |
| 2024-08-28 | 13.36 | 13.85 | 13.35 | 13.64 | +1.87% | 76,777 | 105,099,660 |
| 2024-08-27 | 13.78 | 13.79 | 13.32 | 13.39 | -2.97% | 69,202 | 93,328,834 |
| 2024-08-26 | 13.98 | 14.11 | 13.7 | 13.8 | -1.36% | 55,476 | 76,856,152 |
| 2024-08-23 | 13.95 | 14.08 | 13.63 | 13.99 | -0.07% | 96,358 | 133,506,449 |
| 2024-08-22 | 13.97 | 14.11 | 13.65 | 14 | +0.07% | 104,277 | 145,241,323 |
| 2024-08-21 | 14.45 | 14.55 | 13.89 | 13.99 | -5.41% | 176,152 | 248,316,275 |
| 2024-08-20 | 16.01 | 16.09 | 14.37 | 14.79 | -7.39% | 261,652 | 392,580,841 |
| 2024-08-19 | 15.86 | 16.15 | 15.72 | 15.97 | +0.63% | 88,404 | 140,858,194 |
| 2024-08-16 | 16.1 | 16.17 | 15.82 | 15.87 | -1.49% | 100,294 | 159,865,098 |
| 2024-08-15 | 15.49 | 16.21 | 15.35 | 16.11 | +5.09% | 177,353 | 283,068,456 |
| 2024-08-14 | 15.48 | 15.52 | 15.16 | 15.33 | -0.65% | 77,098 | 118,112,744 |
| 2024-08-13 | 15.52 | 15.55 | 15.21 | 15.43 | -0.13% | 78,882 | 121,099,929 |
| 2024-08-12 | 15.3 | 16.01 | 15.3 | 15.45 | +0.65% | 163,582 | 256,657,001 |
| 2024-08-09 | 14.7 | 15.85 | 14.7 | 15.35 | +3.58% | 187,870 | 290,339,067 |
| 2024-08-08 | 14.61 | 14.87 | 14.45 | 14.82 | +0.47% | 51,091 | 75,004,274 |
| 2024-08-07 | 14.73 | 14.92 | 14.63 | 14.75 | -0.14% | 49,575 | 73,333,580 |
| 2024-08-06 | 14.43 | 14.82 | 14.4 | 14.77 | +3.07% | 77,694 | 113,845,481 |
| 2024-08-05 | 14.46 | 14.95 | 14.28 | 14.33 | -1.78% | 96,765 | 141,020,820 |
| 2024-08-02 | 14.66 | 15 | 14.51 | 14.59 | -1.42% | 82,746 | 122,284,492 |
| 2024-08-01 | 14.66 | 15.01 | 14.6 | 14.8 | +0.95% | 87,940 | 130,636,223 |
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：