股票概览
14.49
+0.14%
+0.02
14.35
开盘价
14.65
最高价
14.35
最低价
11,971
成交量
数据更新至: 2024-08-30
技术指标
14.39
MA5 (5日均线)
14.30
MA10 (10日均线)
14.65
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 | 14.35 | 14.65 | 14.35 | 14.49 | +0.14% | 11,971 | 17,360,839 |
| 2024-08-29 | 14.28 | 14.47 | 14.25 | 14.47 | +0.14% | 6,336 | 9,108,322 |
| 2024-08-28 | 14.21 | 14.52 | 14.15 | 14.45 | +0.7% | 5,685 | 8,176,799 |
| 2024-08-27 | 14.2 | 14.49 | 14.2 | 14.35 | +1.06% | 8,981 | 12,920,400 |
| 2024-08-26 | 13.85 | 14.22 | 13.85 | 14.2 | +2.38% | 6,460 | 9,123,059 |
| 2024-08-23 | 14.08 | 14.08 | 13.71 | 13.87 | -0.79% | 5,344 | 7,404,056 |
| 2024-08-22 | 14.07 | 14.2 | 13.98 | 13.98 | -0.71% | 6,210 | 8,743,318 |
| 2024-08-21 | 14.24 | 14.24 | 13.99 | 14.08 | -1.26% | 6,707 | 9,456,241 |
| 2024-08-20 | 14.7 | 14.79 | 14.15 | 14.26 | -3.71% | 14,959 | 21,480,205 |
| 2024-08-19 | 14.68 | 14.84 | 14.63 | 14.81 | -0.47% | 12,920 | 19,015,076 |
| 2024-08-16 | 15.26 | 15.3 | 14.74 | 14.88 | -3.94% | 26,689 | 39,774,654 |
| 2024-08-15 | 15.85 | 15.9 | 15.25 | 15.49 | -2.82% | 41,023 | 63,649,801 |
| 2024-08-14 | 15.12 | 16.78 | 15.12 | 15.94 | +3.98% | 57,050 | 91,091,124 |
| 2024-08-13 | 14.63 | 15.35 | 14.3 | 15.33 | +3.79% | 28,632 | 43,027,171 |
| 2024-08-12 | 14.62 | 14.99 | 14.62 | 14.77 | +2.21% | 16,999 | 25,180,949 |
| 2024-08-09 | 14.65 | 14.81 | 14.39 | 14.45 | -1.23% | 10,395 | 15,174,952 |
| 2024-08-08 | 14.79 | 14.9 | 14.5 | 14.63 | -1.75% | 7,888 | 11,581,526 |
| 2024-08-07 | 14.87 | 15.05 | 14.86 | 14.89 | -0.27% | 6,051 | 9,051,123 |
| 2024-08-06 | 14.82 | 14.99 | 14.68 | 14.93 | +1.77% | 11,690 | 17,382,094 |
| 2024-08-05 | 15 | 15.18 | 14.65 | 14.67 | -3.23% | 14,683 | 21,957,682 |
| 2024-08-02 | 15.08 | 15.35 | 15.07 | 15.16 | -0.66% | 12,194 | 18,534,414 |
| 2024-08-01 | 15.27 | 15.64 | 15.17 | 15.26 | 0% | 19,398 | 29,862,817 |
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：