股票概览
14.39
+1.41%
+0.2
14.19
开盘价
14.64
最高价
14.07
最低价
87,215
成交量
数据更新至: 2024-08-30
技术指标
14.04
MA5 (5日均线)
14.20
MA10 (10日均线)
15.10
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 | 14.19 | 14.64 | 14.07 | 14.39 | +1.41% | 87,215 | 125,754,804 |
| 2024-08-29 | 13.79 | 14.28 | 13.74 | 14.19 | +2.23% | 64,703 | 91,239,257 |
| 2024-08-28 | 13.79 | 13.98 | 13.61 | 13.88 | +0.58% | 44,787 | 61,893,369 |
| 2024-08-27 | 13.89 | 13.98 | 13.75 | 13.8 | -1% | 40,578 | 56,143,858 |
| 2024-08-26 | 13.94 | 14.08 | 13.81 | 13.94 | +0.14% | 49,399 | 68,934,954 |
| 2024-08-23 | 13.93 | 14.06 | 13.77 | 13.92 | +0.07% | 60,659 | 84,304,660 |
| 2024-08-22 | 14.35 | 14.43 | 13.91 | 13.91 | -3.13% | 81,336 | 114,479,931 |
| 2024-08-21 | 14.5 | 14.6 | 14.33 | 14.36 | -1.24% | 52,049 | 75,230,696 |
| 2024-08-20 | 15.07 | 15.11 | 14.5 | 14.54 | -3.52% | 91,567 | 134,823,749 |
| 2024-08-19 | 15.38 | 15.51 | 15.04 | 15.07 | -2.02% | 84,943 | 129,392,945 |
| 2024-08-16 | 15.85 | 15.93 | 15.17 | 15.38 | -4% | 143,456 | 219,933,830 |
| 2024-08-15 | 15.8 | 16.2 | 15.71 | 16.02 | +1.33% | 65,100 | 104,106,366 |
| 2024-08-14 | 15.99 | 16.03 | 15.62 | 15.81 | -1.43% | 49,501 | 78,290,863 |
| 2024-08-13 | 15.91 | 16.05 | 15.76 | 16.04 | +0.19% | 34,977 | 55,606,459 |
| 2024-08-12 | 15.88 | 16.2 | 15.82 | 16.01 | +0.06% | 43,985 | 70,496,251 |
| 2024-08-09 | 16.25 | 16.44 | 16 | 16 | -1.11% | 55,830 | 90,126,888 |
| 2024-08-08 | 16.22 | 16.4 | 16.07 | 16.18 | -0.43% | 48,915 | 79,362,240 |
| 2024-08-07 | 16.25 | 16.38 | 16.03 | 16.25 | -0.31% | 58,931 | 95,402,324 |
| 2024-08-06 | 16.1 | 16.33 | 15.97 | 16.3 | +2.45% | 66,077 | 107,007,305 |
| 2024-08-05 | 16.04 | 16.48 | 15.86 | 15.91 | -1.24% | 79,345 | 128,079,354 |
| 2024-08-02 | 16.14 | 16.55 | 16.05 | 16.11 | -0.25% | 69,125 | 112,543,660 |
| 2024-08-01 | 16.4 | 16.52 | 16.09 | 16.15 | -1.52% | 68,928 | 111,856,592 |
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：