股票概览
14.07
+5.47%
+0.73
13.34
开盘价
14.31
最高价
13.31
最低价
86,869
成交量
数据更新至: 2024-08-30
技术指标
13.75
MA5 (5日均线)
14.59
MA10 (10日均线)
15.22
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 | 13.34 | 14.31 | 13.31 | 14.07 | +5.47% | 86,869 | 121,102,582 |
| 2024-08-29 | 13.1 | 13.49 | 13.1 | 13.34 | +0.08% | 55,626 | 74,247,898 |
| 2024-08-28 | 12.92 | 13.46 | 12.66 | 13.33 | -3.96% | 100,411 | 131,267,159 |
| 2024-08-27 | 14 | 14.59 | 13.84 | 13.88 | -1.77% | 67,792 | 96,282,579 |
| 2024-08-26 | 13.75 | 14.24 | 13.65 | 14.13 | +1.22% | 57,784 | 81,244,830 |
| 2024-08-23 | 14.4 | 14.58 | 13.89 | 13.96 | -3.92% | 80,467 | 113,247,825 |
| 2024-08-22 | 15.27 | 15.8 | 14.5 | 14.53 | -5.89% | 119,057 | 177,192,975 |
| 2024-08-21 | 16.2 | 16.84 | 15.4 | 15.44 | -5.62% | 149,070 | 238,426,897 |
| 2024-08-20 | 16.56 | 17.26 | 16.28 | 16.36 | -2.79% | 195,804 | 328,677,079 |
| 2024-08-19 | 15.67 | 16.97 | 15.67 | 16.83 | +6.79% | 190,036 | 310,152,748 |
| 2024-08-16 | 16.12 | 16.19 | 15.68 | 15.76 | -3.19% | 116,798 | 185,182,199 |
| 2024-08-15 | 15.41 | 16.52 | 15.18 | 16.28 | +5.03% | 161,985 | 259,934,317 |
| 2024-08-14 | 15.18 | 16.08 | 15.1 | 15.5 | +1.97% | 115,982 | 181,015,048 |
| 2024-08-13 | 15.04 | 15.21 | 14.65 | 15.2 | +0.86% | 53,395 | 80,241,215 |
| 2024-08-12 | 15.39 | 15.59 | 14.7 | 15.07 | -3.77% | 91,158 | 137,151,505 |
| 2024-08-09 | 16.31 | 16.38 | 15.59 | 15.66 | -3.69% | 90,759 | 144,671,250 |
| 2024-08-08 | 16.49 | 16.66 | 15.81 | 16.26 | -1.57% | 117,492 | 190,376,621 |
| 2024-08-07 | 16.41 | 16.84 | 16.29 | 16.52 | -2.13% | 139,037 | 230,136,919 |
| 2024-08-06 | 15.65 | 17.68 | 15.52 | 16.88 | +9.68% | 245,518 | 408,439,583 |
| 2024-08-05 | 15.22 | 16.38 | 15.12 | 15.39 | +0.79% | 146,782 | 232,383,589 |
| 2024-08-02 | 15.48 | 15.77 | 15.19 | 15.27 | -2.55% | 83,948 | 130,103,375 |
| 2024-08-01 | 15.97 | 15.98 | 15.62 | 15.67 | -1.82% | 96,401 | 151,912,026 |
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：