股票概览
14.75
+0.27%
+0.04
14.7
开盘价
15.07
最高价
14.47
最低价
125,087
成交量
数据更新至: 2024-08-30
技术指标
14.83
MA5 (5日均线)
14.31
MA10 (10日均线)
14.24
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 | 14.7 | 15.07 | 14.47 | 14.75 | +0.27% | 125,087 | 185,553,154 |
| 2024-08-29 | 14.36 | 14.8 | 14.11 | 14.71 | +1.03% | 119,856 | 174,186,747 |
| 2024-08-28 | 14.15 | 14.83 | 13.87 | 14.56 | +2.82% | 150,210 | 217,012,393 |
| 2024-08-27 | 15.26 | 15.59 | 14.1 | 14.16 | -11.44% | 254,704 | 372,286,470 |
| 2024-08-26 | 13.67 | 16.44 | 13.67 | 15.99 | +16.72% | 325,577 | 512,769,871 |
| 2024-08-23 | 13.55 | 13.75 | 13.3 | 13.7 | +0.74% | 23,030 | 31,162,902 |
| 2024-08-22 | 13.76 | 13.86 | 13.5 | 13.6 | -1.16% | 16,987 | 23,142,118 |
| 2024-08-21 | 13.6 | 13.88 | 13.58 | 13.76 | 0% | 20,603 | 28,352,422 |
| 2024-08-20 | 14.03 | 14.08 | 13.62 | 13.76 | -2.34% | 44,259 | 61,065,707 |
| 2024-08-19 | 14.52 | 14.56 | 14.02 | 14.09 | -3.16% | 47,686 | 68,001,685 |
| 2024-08-16 | 14.2 | 14.71 | 14.12 | 14.55 | +2.83% | 58,614 | 84,816,817 |
| 2024-08-15 | 14.02 | 14.28 | 13.83 | 14.15 | +0.78% | 32,277 | 45,461,476 |
| 2024-08-14 | 14.2 | 14.2 | 13.99 | 14.04 | -1.4% | 20,527 | 28,884,508 |
| 2024-08-13 | 14.05 | 14.33 | 13.96 | 14.24 | +2.23% | 31,945 | 45,318,148 |
| 2024-08-12 | 14.05 | 14.29 | 13.89 | 13.93 | -1.69% | 22,106 | 30,969,567 |
| 2024-08-09 | 14.15 | 14.4 | 14.11 | 14.17 | +0.57% | 22,600 | 32,157,125 |
| 2024-08-08 | 14.33 | 14.55 | 13.93 | 14.09 | -2.83% | 31,993 | 45,055,386 |
| 2024-08-07 | 13.91 | 14.79 | 13.91 | 14.5 | +2.84% | 48,554 | 69,911,818 |
| 2024-08-06 | 14.1 | 14.28 | 13.88 | 14.1 | +1.66% | 23,008 | 32,331,233 |
| 2024-08-05 | 14.4 | 14.62 | 13.84 | 13.87 | -5.07% | 39,478 | 56,022,387 |
| 2024-08-02 | 14.95 | 14.95 | 14.54 | 14.61 | -2.86% | 32,238 | 47,493,738 |
| 2024-08-01 | 15.27 | 15.38 | 15.01 | 15.04 | -1.51% | 37,907 | 57,553,579 |
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：