股票概览
15.47
+9.79%
+1.38
14.72
开盘价
16.49
最高价
14.66
最低价
416,745
成交量
数据更新至: 2024-08-30
技术指标
14.24
MA5 (5日均线)
14.33
MA10 (10日均线)
14.75
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 | 14.72 | 16.49 | 14.66 | 15.47 | +9.79% | 416,745 | 637,859,116 |
| 2024-08-29 | 13.79 | 14.2 | 13.66 | 14.09 | +2.7% | 122,236 | 171,510,264 |
| 2024-08-28 | 13.63 | 14.05 | 13.63 | 13.72 | -0.58% | 76,519 | 106,085,311 |
| 2024-08-27 | 13.98 | 14.08 | 13.78 | 13.8 | -2.2% | 72,958 | 101,252,156 |
| 2024-08-26 | 14.09 | 14.26 | 13.93 | 14.11 | +0.93% | 78,622 | 110,691,113 |
| 2024-08-23 | 14 | 14.19 | 13.8 | 13.98 | -1.34% | 93,147 | 130,505,854 |
| 2024-08-22 | 14.62 | 14.73 | 14.1 | 14.17 | -3.01% | 116,490 | 166,456,724 |
| 2024-08-21 | 14.44 | 14.85 | 14.31 | 14.61 | +0.62% | 95,420 | 139,690,737 |
| 2024-08-20 | 14.81 | 14.89 | 14.41 | 14.52 | -2.35% | 127,454 | 186,153,803 |
| 2024-08-19 | 14.89 | 15.2 | 14.8 | 14.87 | -1.91% | 133,676 | 200,200,580 |
| 2024-08-16 | 15.5 | 15.83 | 15.16 | 15.16 | -2.57% | 213,746 | 331,642,782 |
| 2024-08-15 | 15 | 15.59 | 14.95 | 15.56 | +2.77% | 216,018 | 332,973,403 |
| 2024-08-14 | 15.03 | 15.35 | 14.94 | 15.14 | 0% | 154,770 | 234,729,281 |
| 2024-08-13 | 14.8 | 15.17 | 14.76 | 15.14 | +2.57% | 145,037 | 217,866,653 |
| 2024-08-12 | 14.83 | 15.05 | 14.59 | 14.76 | -1.99% | 149,333 | 220,591,483 |
| 2024-08-09 | 15.75 | 15.9 | 15.04 | 15.06 | -2.65% | 230,597 | 356,927,061 |
| 2024-08-08 | 15.16 | 15.6 | 14.73 | 15.47 | +1.38% | 259,444 | 395,389,405 |
| 2024-08-07 | 15.3 | 15.66 | 15.17 | 15.26 | -0.13% | 192,668 | 296,073,675 |
| 2024-08-06 | 15.13 | 15.47 | 14.82 | 15.28 | +3.17% | 222,534 | 336,166,193 |
| 2024-08-05 | 15.44 | 15.68 | 14.81 | 14.81 | -6.33% | 263,768 | 402,014,521 |
| 2024-08-02 | 16.34 | 16.69 | 15.74 | 15.81 | -4.76% | 358,740 | 578,003,735 |
| 2024-08-01 | 16.87 | 17.35 | 16.52 | 16.6 | -1.89% | 411,438 | 696,859,365 |
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：