股票概览
14.42
-1.23%
-0.18
14.5
开盘价
14.77
最高价
14.36
最低价
184,946
成交量
数据更新至: 2024-08-30
技术指标
14.09
MA5 (5日均线)
14.20
MA10 (10日均线)
14.80
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 | 14.5 | 14.77 | 14.36 | 14.42 | -1.23% | 184,946 | 268,990,633 |
| 2024-08-29 | 13.84 | 14.63 | 13.82 | 14.6 | +4.58% | 125,310 | 180,017,538 |
| 2024-08-28 | 13.72 | 14.07 | 13.47 | 13.96 | +1.01% | 86,477 | 119,469,732 |
| 2024-08-27 | 13.66 | 14.06 | 13.56 | 13.82 | +1.17% | 86,515 | 119,454,755 |
| 2024-08-26 | 13.75 | 13.98 | 13.57 | 13.66 | -0.65% | 75,835 | 103,875,017 |
| 2024-08-23 | 13.92 | 14.02 | 13.73 | 13.75 | -1.15% | 58,826 | 81,412,201 |
| 2024-08-22 | 14.31 | 14.45 | 13.88 | 13.91 | -3.27% | 87,503 | 123,439,428 |
| 2024-08-21 | 14.42 | 14.57 | 14.34 | 14.38 | -1.03% | 57,666 | 83,236,249 |
| 2024-08-20 | 14.9 | 14.95 | 14.5 | 14.53 | -2.68% | 81,265 | 119,259,793 |
| 2024-08-19 | 15.11 | 15.48 | 14.91 | 14.93 | -0.8% | 77,354 | 116,921,612 |
| 2024-08-16 | 15.01 | 15.11 | 14.8 | 15.05 | -0.33% | 78,986 | 118,012,036 |
| 2024-08-15 | 15.11 | 15.3 | 14.85 | 15.1 | +0.73% | 78,438 | 118,393,820 |
| 2024-08-14 | 15.37 | 15.37 | 14.85 | 14.99 | -2.54% | 91,237 | 137,049,978 |
| 2024-08-13 | 15.56 | 15.66 | 15.17 | 15.38 | -1.98% | 99,758 | 153,073,530 |
| 2024-08-12 | 15.27 | 15.87 | 15.2 | 15.69 | +2.55% | 118,733 | 185,578,759 |
| 2024-08-09 | 15.72 | 15.95 | 15.3 | 15.3 | -2.8% | 84,447 | 131,097,228 |
| 2024-08-08 | 15.72 | 15.94 | 15.64 | 15.74 | +0.64% | 83,025 | 130,920,061 |
| 2024-08-07 | 15.76 | 15.76 | 15.53 | 15.64 | -0.89% | 74,126 | 115,824,447 |
| 2024-08-06 | 15.48 | 15.79 | 15.39 | 15.78 | +3.07% | 99,409 | 155,300,400 |
| 2024-08-05 | 15.51 | 15.93 | 15.3 | 15.31 | -1.92% | 111,479 | 173,739,266 |
| 2024-08-02 | 15.58 | 16.02 | 15.5 | 15.61 | -0.32% | 110,842 | 175,156,145 |
| 2024-08-01 | 15.89 | 16.06 | 15.47 | 15.66 | -1.88% | 111,117 | 174,325,832 |
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：