股票概览
14.4
+1.41%
+0.2
14.2
开盘价
14.61
最高价
14.16
最低价
7,135
成交量
数据更新至: 2024-08-30
技术指标
14.31
MA5 (5日均线)
14.43
MA10 (10日均线)
14.79
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 | 14.2 | 14.61 | 14.16 | 14.4 | +1.41% | 7,135 | 10,299,784 |
| 2024-08-29 | 14.15 | 14.3 | 14.05 | 14.2 | -0.14% | 7,309 | 10,390,307 |
| 2024-08-28 | 14.02 | 14.42 | 14.02 | 14.22 | -1.46% | 4,590 | 6,535,847 |
| 2024-08-27 | 14.3 | 14.6 | 14.24 | 14.43 | +1.05% | 7,594 | 10,986,655 |
| 2024-08-26 | 14.16 | 14.31 | 14.06 | 14.28 | +0.78% | 5,760 | 8,187,951 |
| 2024-08-23 | 14.3 | 14.46 | 14.12 | 14.17 | -0.98% | 7,767 | 11,036,764 |
| 2024-08-22 | 14.56 | 14.6 | 14.3 | 14.31 | -1.65% | 7,636 | 11,012,479 |
| 2024-08-21 | 14.75 | 14.76 | 14.38 | 14.55 | -0.95% | 11,435 | 16,572,567 |
| 2024-08-20 | 15.09 | 15.09 | 14.61 | 14.69 | -2.46% | 11,510 | 17,033,215 |
| 2024-08-19 | 15.06 | 15.2 | 15 | 15.06 | +0.13% | 5,996 | 9,038,105 |
| 2024-08-16 | 15.16 | 15.19 | 15.01 | 15.04 | -0.4% | 6,264 | 9,448,953 |
| 2024-08-15 | 15.15 | 15.26 | 14.98 | 15.1 | -0.4% | 5,737 | 8,675,129 |
| 2024-08-14 | 15.26 | 15.26 | 15.07 | 15.16 | -0.13% | 4,020 | 6,084,041 |
| 2024-08-13 | 15.08 | 15.29 | 15.03 | 15.18 | +0.66% | 3,387 | 5,126,352 |
| 2024-08-12 | 15.12 | 15.19 | 15.04 | 15.08 | -0.4% | 5,010 | 7,571,104 |
| 2024-08-09 | 15.06 | 15.26 | 15.06 | 15.14 | 0% | 6,183 | 9,393,750 |
| 2024-08-08 | 15.21 | 15.26 | 15.01 | 15.14 | -0.79% | 4,083 | 6,179,044 |
| 2024-08-07 | 15.28 | 15.37 | 15.15 | 15.26 | -0.26% | 4,802 | 7,327,445 |
| 2024-08-06 | 15.14 | 15.3 | 15.11 | 15.3 | +1.32% | 6,306 | 9,592,484 |
| 2024-08-05 | 15.19 | 15.48 | 15.04 | 15.1 | -0.66% | 9,081 | 13,840,806 |
| 2024-08-02 | 15.3 | 15.45 | 15.15 | 15.2 | -0.85% | 8,424 | 12,843,633 |
| 2024-08-01 | 15.4 | 15.55 | 15.3 | 15.33 | -0.84% | 8,511 | 13,132,088 |
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：