股票概览
14.4
+3.9%
+0.54
13.8
开盘价
14.96
最高价
13.76
最低价
199,808
成交量
数据更新至: 2024-08-30
技术指标
13.89
MA5 (5日均线)
14.30
MA10 (10日均线)
14.39
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 | 13.8 | 14.96 | 13.76 | 14.4 | +3.9% | 199,808 | 287,092,219 |
| 2024-08-29 | 13.4 | 13.98 | 13.35 | 13.86 | +2.59% | 122,547 | 168,683,625 |
| 2024-08-28 | 13.55 | 13.71 | 13.43 | 13.51 | -0.15% | 79,244 | 107,354,900 |
| 2024-08-27 | 14.09 | 14.14 | 13.49 | 13.53 | -4.45% | 176,211 | 240,747,491 |
| 2024-08-26 | 14.12 | 14.58 | 13.82 | 14.16 | -1.94% | 164,092 | 233,887,979 |
| 2024-08-23 | 14.48 | 14.53 | 13.96 | 14.44 | -1.63% | 159,145 | 226,618,856 |
| 2024-08-22 | 15.24 | 15.28 | 14.63 | 14.68 | -4.05% | 177,938 | 265,856,638 |
| 2024-08-21 | 14.63 | 15.39 | 14.58 | 15.3 | +4.08% | 229,289 | 347,207,684 |
| 2024-08-20 | 14.53 | 14.7 | 14.35 | 14.7 | +1.73% | 111,347 | 161,680,479 |
| 2024-08-19 | 14.36 | 14.67 | 14.3 | 14.45 | +0.63% | 69,550 | 100,820,830 |
| 2024-08-16 | 14.49 | 14.53 | 14.34 | 14.36 | -0.49% | 58,306 | 84,142,789 |
| 2024-08-15 | 14.32 | 14.65 | 14.22 | 14.43 | +0.49% | 82,439 | 119,253,159 |
| 2024-08-14 | 14.53 | 14.55 | 14.32 | 14.36 | -1.1% | 45,878 | 66,003,084 |
| 2024-08-13 | 14.37 | 14.53 | 14.28 | 14.52 | +1.26% | 60,390 | 86,987,913 |
| 2024-08-12 | 14.49 | 14.54 | 14.28 | 14.34 | -0.62% | 61,109 | 87,744,238 |
| 2024-08-09 | 14.65 | 14.85 | 14.43 | 14.43 | -0.96% | 76,941 | 112,378,215 |
| 2024-08-08 | 14.5 | 14.67 | 14.26 | 14.57 | -0.41% | 78,015 | 112,918,137 |
| 2024-08-07 | 14.68 | 14.74 | 14.52 | 14.63 | -0.61% | 63,784 | 93,375,969 |
| 2024-08-06 | 14.67 | 14.87 | 14.48 | 14.72 | +2.15% | 88,321 | 129,537,892 |
| 2024-08-05 | 14.69 | 15.14 | 14.41 | 14.41 | -3.22% | 118,780 | 175,337,438 |
| 2024-08-02 | 15.28 | 15.46 | 14.8 | 14.89 | -3.12% | 125,757 | 189,784,718 |
| 2024-08-01 | 15.43 | 15.71 | 15.28 | 15.37 | -0.13% | 115,696 | 179,065,508 |
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：