股票概览
14.69
+0.14%
+0.02
14.68
开盘价
15.13
最高价
14.51
最低价
116,328
成交量
数据更新至: 2024-08-30
技术指标
15.15
MA5 (5日均线)
15.33
MA10 (10日均线)
15.81
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 | 14.68 | 15.13 | 14.51 | 14.69 | +0.14% | 116,328 | 173,292,056 |
| 2024-08-29 | 14.8 | 14.86 | 14.2 | 14.67 | -5.05% | 106,142 | 154,457,375 |
| 2024-08-28 | 15.11 | 15.67 | 15.11 | 15.45 | +0.72% | 27,963 | 43,204,919 |
| 2024-08-27 | 15.51 | 15.56 | 15.32 | 15.34 | -1.67% | 27,050 | 41,641,880 |
| 2024-08-26 | 15.15 | 15.7 | 15.15 | 15.6 | +2.36% | 28,595 | 44,471,537 |
| 2024-08-23 | 15.08 | 15.36 | 15.08 | 15.24 | -0.13% | 31,597 | 48,129,742 |
| 2024-08-22 | 15.54 | 15.57 | 15.2 | 15.26 | -1.8% | 35,504 | 54,448,030 |
| 2024-08-21 | 15.59 | 15.77 | 15.46 | 15.54 | -0.58% | 29,733 | 46,331,772 |
| 2024-08-20 | 15.9 | 16.1 | 15.58 | 15.63 | -1.76% | 30,705 | 48,303,400 |
| 2024-08-19 | 15.91 | 16.21 | 15.89 | 15.91 | 0% | 26,456 | 42,385,275 |
| 2024-08-16 | 16.08 | 16.18 | 15.88 | 15.91 | -1.12% | 28,679 | 45,913,086 |
| 2024-08-15 | 16.06 | 16.31 | 15.9 | 16.09 | -0.12% | 43,029 | 69,253,640 |
| 2024-08-14 | 16.3 | 16.33 | 16.06 | 16.11 | -1.23% | 22,151 | 35,851,222 |
| 2024-08-13 | 16.13 | 16.43 | 16.12 | 16.31 | +0.62% | 19,899 | 32,286,417 |
| 2024-08-12 | 16.29 | 16.35 | 16.11 | 16.21 | +0.19% | 26,653 | 43,249,328 |
| 2024-08-09 | 16.5 | 16.68 | 16.18 | 16.18 | -1.22% | 23,736 | 38,948,995 |
| 2024-08-08 | 16.42 | 16.55 | 16.06 | 16.38 | -0.91% | 30,637 | 49,948,042 |
| 2024-08-07 | 16.68 | 16.8 | 16.49 | 16.53 | -1.25% | 29,940 | 49,704,301 |
| 2024-08-06 | 16.68 | 16.92 | 16.51 | 16.74 | +2.2% | 33,979 | 56,823,766 |
| 2024-08-05 | 16.88 | 17.18 | 16.38 | 16.38 | -3.93% | 42,616 | 71,429,424 |
| 2024-08-02 | 17.16 | 17.36 | 16.97 | 17.05 | -1.56% | 39,135 | 67,114,511 |
| 2024-08-01 | 17.39 | 17.64 | 17.29 | 17.32 | -0.57% | 38,375 | 66,815,959 |
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：