股票概览
14.12
0%
0
14.11
开盘价
14.35
最高价
14.01
最低价
105,524
成交量
数据更新至: 2024-08-30
技术指标
13.75
MA5 (5日均线)
13.53
MA10 (10日均线)
13.58
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 | 14.11 | 14.35 | 14.01 | 14.12 | 0% | 105,524 | 149,829,897 |
| 2024-08-29 | 13.88 | 14.25 | 13.72 | 14.12 | +1.73% | 134,218 | 188,529,483 |
| 2024-08-28 | 13.91 | 14.09 | 13.63 | 13.88 | +3.43% | 186,429 | 258,853,901 |
| 2024-08-27 | 13.14 | 13.47 | 12.95 | 13.42 | +1.67% | 58,014 | 76,876,180 |
| 2024-08-26 | 12.92 | 13.2 | 12.87 | 13.2 | +1.93% | 33,654 | 44,137,557 |
| 2024-08-23 | 13.15 | 13.25 | 12.8 | 12.95 | -1.52% | 41,739 | 54,133,699 |
| 2024-08-22 | 13.5 | 13.5 | 13.06 | 13.15 | -2.08% | 43,514 | 57,621,822 |
| 2024-08-21 | 13.33 | 13.59 | 13.33 | 13.43 | 0% | 21,578 | 29,115,436 |
| 2024-08-20 | 13.64 | 13.64 | 13.34 | 13.43 | -1.25% | 33,248 | 44,715,716 |
| 2024-08-19 | 13.52 | 13.69 | 13.47 | 13.6 | +0.22% | 29,534 | 40,082,378 |
| 2024-08-16 | 13.43 | 13.61 | 13.43 | 13.57 | +0.59% | 32,479 | 44,004,767 |
| 2024-08-15 | 13.23 | 13.6 | 13.2 | 13.49 | +1.43% | 46,504 | 62,526,522 |
| 2024-08-14 | 13.43 | 13.56 | 13.3 | 13.3 | -0.82% | 46,201 | 61,941,002 |
| 2024-08-13 | 13.24 | 13.42 | 13.2 | 13.41 | +0.98% | 41,769 | 55,611,430 |
| 2024-08-12 | 13.61 | 13.68 | 13.2 | 13.28 | -2.35% | 57,234 | 76,494,731 |
| 2024-08-09 | 13.81 | 13.95 | 13.6 | 13.6 | -1.23% | 55,957 | 76,693,458 |
| 2024-08-08 | 14.06 | 14.06 | 13.72 | 13.77 | -2.62% | 68,401 | 94,732,147 |
| 2024-08-07 | 13.95 | 14.45 | 13.95 | 14.14 | +1.73% | 82,507 | 117,464,312 |
| 2024-08-06 | 13.9 | 14.06 | 13.75 | 13.9 | +0.87% | 41,733 | 57,797,081 |
| 2024-08-05 | 13.98 | 14.24 | 13.78 | 13.78 | -2.34% | 47,123 | 65,850,965 |
| 2024-08-02 | 14.23 | 14.24 | 13.95 | 14.11 | -1.19% | 43,301 | 61,103,233 |
| 2024-08-01 | 14.5 | 14.58 | 14.24 | 14.28 | -1.38% | 60,079 | 86,435,229 |
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：