股票概览
14.47
-0.82%
-0.12
14.51
开盘价
15.03
最高价
14.45
最低价
171,040
成交量
数据更新至: 2024-08-30
技术指标
14.19
MA5 (5日均线)
13.90
MA10 (10日均线)
12.95
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 | 14.51 | 15.03 | 14.45 | 14.47 | -0.82% | 171,040 | 251,321,257 |
| 2024-08-29 | 14.03 | 14.66 | 13.93 | 14.59 | +3.48% | 144,419 | 208,127,392 |
| 2024-08-28 | 13.93 | 14.3 | 13.84 | 14.1 | +1.59% | 108,793 | 153,711,592 |
| 2024-08-27 | 13.88 | 14.05 | 13.78 | 13.88 | -0.14% | 71,517 | 99,495,556 |
| 2024-08-26 | 13.95 | 14.07 | 13.76 | 13.9 | -0.64% | 105,965 | 146,992,280 |
| 2024-08-23 | 13.66 | 14.12 | 13.66 | 13.99 | +1.82% | 126,179 | 176,025,274 |
| 2024-08-22 | 13.73 | 14.01 | 13.68 | 13.74 | 0% | 108,111 | 149,559,407 |
| 2024-08-21 | 14.05 | 14.15 | 13.55 | 13.74 | -1.86% | 179,255 | 247,760,053 |
| 2024-08-20 | 13.79 | 14.59 | 13.59 | 14 | +11.29% | 330,199 | 463,760,176 |
| 2024-08-19 | 12.29 | 12.68 | 12.22 | 12.58 | +2.95% | 97,440 | 121,841,880 |
| 2024-08-16 | 11.91 | 12.3 | 11.9 | 12.22 | +2.17% | 64,158 | 78,142,792 |
| 2024-08-15 | 11.75 | 12.02 | 11.68 | 11.96 | +1.36% | 34,286 | 40,767,075 |
| 2024-08-14 | 11.84 | 11.89 | 11.75 | 11.8 | -0.51% | 24,038 | 28,398,724 |
| 2024-08-13 | 11.71 | 11.86 | 11.61 | 11.86 | +1.02% | 27,260 | 32,053,496 |
| 2024-08-12 | 11.78 | 11.89 | 11.68 | 11.74 | -0.84% | 32,760 | 38,498,206 |
| 2024-08-09 | 12.14 | 12.17 | 11.83 | 11.84 | -1.42% | 35,638 | 42,599,089 |
| 2024-08-08 | 12 | 12.19 | 11.78 | 12.01 | -0.66% | 50,782 | 60,709,517 |
| 2024-08-07 | 12.11 | 12.27 | 11.99 | 12.09 | -0.82% | 54,158 | 65,510,705 |
| 2024-08-06 | 12.57 | 12.72 | 11.97 | 12.19 | -1.22% | 126,964 | 155,839,677 |
| 2024-08-05 | 11.6 | 13.29 | 11.59 | 12.34 | +5.56% | 192,940 | 242,938,974 |
| 2024-08-02 | 11.81 | 11.92 | 11.66 | 11.69 | -2.01% | 47,560 | 55,907,079 |
| 2024-08-01 | 11.7 | 11.95 | 11.67 | 11.93 | +1.71% | 59,091 | 70,015,963 |
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：