股票概览
14.62
+1.53%
+0.22
14.45
开盘价
14.85
最高价
14.34
最低价
19,919
成交量
数据更新至: 2024-08-30
技术指标
14.13
MA5 (5日均线)
14.19
MA10 (10日均线)
14.47
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 | 14.45 | 14.85 | 14.34 | 14.62 | +1.53% | 19,919 | 29,121,429 |
| 2024-08-29 | 13.86 | 14.44 | 13.78 | 14.4 | +3.15% | 19,782 | 28,067,687 |
| 2024-08-28 | 13.77 | 14.14 | 13.68 | 13.96 | +1.6% | 16,825 | 23,446,267 |
| 2024-08-27 | 13.95 | 13.95 | 13.63 | 13.74 | -1.36% | 12,095 | 16,612,094 |
| 2024-08-26 | 14.1 | 14.11 | 13.76 | 13.93 | -0.43% | 13,540 | 18,789,062 |
| 2024-08-23 | 13.88 | 14.04 | 13.72 | 13.99 | +0.43% | 12,712 | 17,646,467 |
| 2024-08-22 | 14.3 | 14.34 | 13.88 | 13.93 | -2.11% | 15,165 | 21,383,425 |
| 2024-08-21 | 14.3 | 14.47 | 14.16 | 14.23 | -0.42% | 10,228 | 14,632,972 |
| 2024-08-20 | 14.72 | 14.81 | 14.21 | 14.29 | -3.25% | 16,378 | 23,596,654 |
| 2024-08-19 | 14.92 | 15 | 14.77 | 14.77 | -1.01% | 11,755 | 17,478,770 |
| 2024-08-16 | 14.7 | 14.97 | 14.69 | 14.92 | +1.5% | 11,238 | 16,705,072 |
| 2024-08-15 | 14.52 | 14.88 | 14.43 | 14.7 | +0.96% | 13,885 | 20,436,853 |
| 2024-08-14 | 14.66 | 14.75 | 14.56 | 14.56 | -0.88% | 11,622 | 17,029,191 |
| 2024-08-13 | 14.66 | 14.79 | 14.49 | 14.69 | +0.82% | 9,707 | 14,169,619 |
| 2024-08-12 | 14.66 | 14.75 | 14.52 | 14.57 | -0.61% | 8,509 | 12,438,064 |
| 2024-08-09 | 14.83 | 15.03 | 14.66 | 14.66 | -0.74% | 11,926 | 17,683,933 |
| 2024-08-08 | 15.02 | 15.03 | 14.5 | 14.77 | -1.73% | 18,058 | 26,582,719 |
| 2024-08-07 | 14.92 | 15.09 | 14.82 | 15.03 | +0.94% | 13,983 | 20,963,025 |
| 2024-08-06 | 14.91 | 15.09 | 14.71 | 14.89 | +1.09% | 14,921 | 22,209,022 |
| 2024-08-05 | 15.3 | 15.41 | 14.67 | 14.73 | -4.23% | 20,500 | 30,755,417 |
| 2024-08-02 | 15.65 | 15.76 | 15.35 | 15.38 | -2.41% | 15,076 | 23,455,951 |
| 2024-08-01 | 15.77 | 15.91 | 15.57 | 15.76 | -0.06% | 18,391 | 28,941,170 |
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：