股票概览
14.37
+2.79%
+0.39
13.99
开盘价
14.66
最高价
13.8
最低价
138,096
成交量
数据更新至: 2024-08-30
技术指标
14.08
MA5 (5日均线)
14.43
MA10 (10日均线)
14.62
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 | 13.99 | 14.66 | 13.8 | 14.37 | +2.79% | 138,096 | 197,511,826 |
| 2024-08-29 | 13.8 | 14.1 | 13.75 | 13.98 | +0.79% | 84,933 | 118,717,337 |
| 2024-08-28 | 14.02 | 14.25 | 13.8 | 13.87 | -0.79% | 75,154 | 105,009,234 |
| 2024-08-27 | 14.16 | 14.16 | 13.92 | 13.98 | -1.69% | 75,821 | 106,095,438 |
| 2024-08-26 | 15.02 | 15.03 | 14.15 | 14.22 | -5.2% | 169,000 | 241,999,666 |
| 2024-08-23 | 14.52 | 15.14 | 14.46 | 15 | +4.46% | 157,130 | 234,336,083 |
| 2024-08-22 | 14.62 | 14.69 | 14.31 | 14.36 | -1.64% | 63,647 | 91,870,048 |
| 2024-08-21 | 14.7 | 14.83 | 14.47 | 14.6 | -1.08% | 83,253 | 121,631,210 |
| 2024-08-20 | 15.16 | 15.19 | 14.67 | 14.76 | -2.57% | 90,946 | 134,706,525 |
| 2024-08-19 | 14.9 | 15.25 | 14.85 | 15.15 | +1.61% | 98,625 | 149,257,381 |
| 2024-08-16 | 15.25 | 15.36 | 14.9 | 14.91 | -2.23% | 85,882 | 129,602,503 |
| 2024-08-15 | 14.73 | 15.29 | 14.64 | 15.25 | +3.18% | 152,207 | 230,256,147 |
| 2024-08-14 | 14.85 | 15.02 | 14.76 | 14.78 | -0.47% | 77,975 | 115,847,871 |
| 2024-08-13 | 14.78 | 15.25 | 14.65 | 14.85 | -0.27% | 127,984 | 190,580,430 |
| 2024-08-12 | 14.6 | 14.93 | 14.4 | 14.89 | +1.43% | 118,485 | 175,247,427 |
| 2024-08-09 | 14.69 | 14.98 | 14.6 | 14.68 | +0.27% | 107,029 | 158,088,311 |
| 2024-08-08 | 14.9 | 14.92 | 14.58 | 14.64 | -2.14% | 116,962 | 171,770,835 |
| 2024-08-07 | 14.63 | 15.02 | 14.51 | 14.96 | +2.26% | 148,586 | 220,749,481 |
| 2024-08-06 | 14.72 | 14.8 | 14.49 | 14.63 | +0.14% | 122,317 | 178,696,693 |
| 2024-08-05 | 14.99 | 15.15 | 14.55 | 14.61 | -3.05% | 166,051 | 246,098,998 |
| 2024-08-02 | 15.47 | 15.6 | 15.07 | 15.07 | -3.27% | 179,547 | 274,470,589 |
| 2024-08-01 | 15.24 | 15.97 | 15.19 | 15.58 | +1.37% | 294,886 | 461,658,787 |
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：