股票概览
13.53
-7.77%
-1.14
14.6
开盘价
14.68
最高价
13.48
最低价
608,002
成交量
数据更新至: 2024-08-30
技术指标
14.38
MA5 (5日均线)
14.60
MA10 (10日均线)
14.72
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 | 14.6 | 14.68 | 13.48 | 13.53 | -7.77% | 608,002 | 840,752,241 |
| 2024-08-29 | 14.62 | 14.88 | 14.48 | 14.67 | +0.14% | 150,256 | 220,835,382 |
| 2024-08-28 | 14.49 | 14.88 | 14.44 | 14.65 | +1.1% | 112,434 | 165,261,860 |
| 2024-08-27 | 14.52 | 14.63 | 14.42 | 14.49 | -0.48% | 60,258 | 87,474,802 |
| 2024-08-26 | 14.7 | 14.76 | 14.36 | 14.56 | -1.15% | 101,914 | 147,982,964 |
| 2024-08-23 | 14.76 | 14.9 | 14.58 | 14.73 | -0.34% | 72,124 | 105,976,449 |
| 2024-08-22 | 14.77 | 15.06 | 14.73 | 14.78 | +0.2% | 79,445 | 118,250,734 |
| 2024-08-21 | 14.85 | 14.94 | 14.64 | 14.75 | -0.87% | 69,178 | 102,097,840 |
| 2024-08-20 | 15 | 15.09 | 14.72 | 14.88 | -0.73% | 80,840 | 120,173,000 |
| 2024-08-19 | 15.12 | 15.26 | 14.85 | 14.99 | -0.86% | 136,055 | 203,928,684 |
| 2024-08-16 | 14.87 | 15.17 | 14.76 | 15.12 | +1.61% | 120,049 | 180,268,026 |
| 2024-08-15 | 14.8 | 15.03 | 14.72 | 14.88 | 0% | 104,997 | 156,313,972 |
| 2024-08-14 | 14.97 | 15.02 | 14.76 | 14.88 | -0.47% | 80,908 | 120,367,068 |
| 2024-08-13 | 14.95 | 14.99 | 14.69 | 14.95 | -0.07% | 112,329 | 166,453,191 |
| 2024-08-12 | 14.73 | 15.19 | 14.73 | 14.96 | +1.49% | 155,756 | 234,285,655 |
| 2024-08-09 | 14.8 | 14.9 | 14.66 | 14.74 | -0.47% | 95,633 | 141,465,475 |
| 2024-08-08 | 14.6 | 15.03 | 14.57 | 14.81 | +1.09% | 168,949 | 251,325,701 |
| 2024-08-07 | 14.65 | 14.82 | 14.32 | 14.65 | -0.54% | 154,293 | 225,153,693 |
| 2024-08-06 | 14.6 | 14.85 | 14.28 | 14.73 | +0.96% | 161,195 | 235,156,659 |
| 2024-08-05 | 14.59 | 15.11 | 14.51 | 14.59 | -0.14% | 189,462 | 279,950,320 |
| 2024-08-02 | 14.5 | 14.98 | 14.43 | 14.61 | +0.34% | 173,372 | 255,301,763 |
| 2024-08-01 | 14.58 | 14.99 | 14.38 | 14.56 | +0.41% | 203,683 | 298,343,024 |
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：