股票概览
14.4
-0.69%
-0.1
14.38
开盘价
14.64
最高价
13.82
最低价
90,235
成交量
数据更新至: 2024-08-30
技术指标
14.07
MA5 (5日均线)
13.93
MA10 (10日均线)
14.07
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 | 14.38 | 14.64 | 13.82 | 14.4 | -0.69% | 90,235 | 129,198,026 |
| 2024-08-29 | 13.92 | 14.55 | 13.88 | 14.5 | +4.54% | 57,889 | 82,601,332 |
| 2024-08-28 | 13.74 | 13.98 | 13.58 | 13.87 | +0.95% | 29,188 | 40,315,368 |
| 2024-08-27 | 13.8 | 14.28 | 13.66 | 13.74 | -0.87% | 32,925 | 45,738,001 |
| 2024-08-26 | 13.65 | 13.9 | 13.54 | 13.86 | +1.99% | 21,119 | 29,030,225 |
| 2024-08-23 | 13.6 | 13.71 | 13.38 | 13.59 | -0.22% | 32,689 | 44,262,279 |
| 2024-08-22 | 13.81 | 13.9 | 13.57 | 13.62 | -1.3% | 25,035 | 34,238,349 |
| 2024-08-21 | 13.78 | 13.93 | 13.72 | 13.8 | -0.22% | 22,814 | 31,537,764 |
| 2024-08-20 | 14.11 | 14.14 | 13.66 | 13.83 | -1.57% | 27,669 | 38,311,420 |
| 2024-08-19 | 14.05 | 14.23 | 13.96 | 14.05 | -0.07% | 20,459 | 28,843,591 |
| 2024-08-16 | 14.15 | 14.28 | 14.05 | 14.06 | -0.28% | 26,667 | 37,728,610 |
| 2024-08-15 | 13.95 | 14.29 | 13.95 | 14.1 | +0.07% | 23,281 | 32,927,527 |
| 2024-08-14 | 14.26 | 14.33 | 14.06 | 14.09 | -0.77% | 22,056 | 31,192,266 |
| 2024-08-13 | 14.06 | 14.21 | 14 | 14.2 | +0.92% | 18,919 | 26,689,640 |
| 2024-08-12 | 14.1 | 14.25 | 14.01 | 14.07 | -0.57% | 24,470 | 34,552,638 |
| 2024-08-09 | 14.45 | 14.53 | 14.15 | 14.15 | -1.39% | 31,161 | 44,482,745 |
| 2024-08-08 | 14.51 | 14.64 | 14.28 | 14.35 | -1.1% | 33,770 | 48,703,138 |
| 2024-08-07 | 14.35 | 14.74 | 14.2 | 14.51 | +0.97% | 40,630 | 58,821,296 |
| 2024-08-06 | 14.51 | 14.59 | 14.19 | 14.37 | +0.84% | 30,355 | 43,528,450 |
| 2024-08-05 | 14.76 | 15 | 14.19 | 14.25 | -3.85% | 46,767 | 67,876,387 |
| 2024-08-02 | 15 | 15.2 | 14.81 | 14.82 | -2.44% | 38,650 | 57,751,207 |
| 2024-08-01 | 15 | 15.24 | 14.92 | 15.19 | +1.2% | 51,405 | 77,755,827 |
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：