股票概览
14.36
+1.99%
+0.28
14.04
开盘价
14.64
最高价
13.97
最低价
419,375
成交量
数据更新至: 2024-08-30
技术指标
14.95
MA5 (5日均线)
15.05
MA10 (10日均线)
15.50
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 | 14.04 | 14.64 | 13.97 | 14.36 | +1.99% | 419,375 | 602,754,609 |
| 2024-08-29 | 13.7 | 14.32 | 13.5 | 14.08 | -8.39% | 565,003 | 785,210,044 |
| 2024-08-28 | 15.22 | 15.41 | 14.95 | 15.37 | +0.59% | 134,193 | 204,430,417 |
| 2024-08-27 | 15.59 | 15.69 | 15.22 | 15.28 | -2.55% | 155,344 | 238,625,646 |
| 2024-08-26 | 14.95 | 15.98 | 14.92 | 15.68 | +6.38% | 308,817 | 484,219,358 |
| 2024-08-23 | 14.81 | 15 | 14.66 | 14.74 | -1.34% | 128,883 | 190,570,780 |
| 2024-08-22 | 15.36 | 15.47 | 14.91 | 14.94 | -1.97% | 149,478 | 226,901,550 |
| 2024-08-21 | 15.15 | 15.45 | 15.1 | 15.24 | 0% | 119,960 | 183,664,462 |
| 2024-08-20 | 15.55 | 15.67 | 15.22 | 15.24 | -1.93% | 101,619 | 156,449,482 |
| 2024-08-19 | 15.52 | 15.72 | 15.46 | 15.54 | 0% | 87,558 | 136,469,240 |
| 2024-08-16 | 15.7 | 15.78 | 15.53 | 15.54 | -1.02% | 92,897 | 145,010,201 |
| 2024-08-15 | 15.47 | 15.93 | 15.37 | 15.7 | +1.36% | 140,087 | 219,471,572 |
| 2024-08-14 | 15.78 | 15.99 | 15.49 | 15.49 | -2.33% | 127,218 | 198,622,464 |
| 2024-08-13 | 15.77 | 15.96 | 15.56 | 15.86 | +0.44% | 135,706 | 213,395,833 |
| 2024-08-12 | 16.05 | 16.16 | 15.75 | 15.79 | -0.94% | 92,803 | 147,234,253 |
| 2024-08-09 | 16.31 | 16.45 | 15.93 | 15.94 | -1.54% | 117,778 | 190,262,125 |
| 2024-08-08 | 16.26 | 16.37 | 15.95 | 16.19 | -0.98% | 126,397 | 204,075,134 |
| 2024-08-07 | 16.55 | 16.56 | 16.33 | 16.35 | -1.62% | 136,580 | 224,552,453 |
| 2024-08-06 | 16.3 | 16.66 | 16.3 | 16.62 | +3.36% | 182,538 | 301,383,624 |
| 2024-08-05 | 16.31 | 16.75 | 16.08 | 16.08 | -2.07% | 186,637 | 306,324,502 |
| 2024-08-02 | 16.51 | 16.84 | 16.37 | 16.42 | -1.38% | 146,077 | 242,570,832 |
| 2024-08-01 | 16.84 | 16.92 | 16.56 | 16.65 | -1.3% | 158,052 | 264,020,713 |
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：