股票概览
14.78
+6.33%
+0.88
14
开盘价
15.14
最高价
13.91
最低价
337,314
成交量
数据更新至: 2024-08-30
技术指标
14.31
MA5 (5日均线)
13.88
MA10 (10日均线)
13.62
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 | 15.14 | 13.91 | 14.78 | +6.33% | 337,314 | 491,235,661 |
| 2024-08-29 | 14.3 | 14.3 | 13.2 | 13.9 | -3.74% | 297,470 | 410,532,036 |
| 2024-08-28 | 14.23 | 14.6 | 13.91 | 14.44 | +2.05% | 165,149 | 235,743,843 |
| 2024-08-27 | 14.35 | 14.4 | 13.89 | 14.15 | -1.05% | 130,010 | 183,484,459 |
| 2024-08-26 | 13.46 | 14.66 | 13.46 | 14.3 | +5.93% | 201,694 | 285,097,057 |
| 2024-08-23 | 13.19 | 13.66 | 13.04 | 13.5 | +2.58% | 84,905 | 113,644,190 |
| 2024-08-22 | 13.34 | 13.56 | 13.15 | 13.16 | -1.94% | 61,837 | 82,234,617 |
| 2024-08-21 | 13.4 | 13.79 | 13.38 | 13.42 | -1.11% | 71,718 | 97,316,774 |
| 2024-08-20 | 13.69 | 14.14 | 13.48 | 13.57 | +0.15% | 116,006 | 160,009,038 |
| 2024-08-19 | 14.1 | 14.1 | 13.53 | 13.55 | -4.58% | 119,505 | 164,122,182 |
| 2024-08-16 | 13.99 | 14.4 | 13.85 | 14.2 | +2.31% | 172,297 | 244,046,635 |
| 2024-08-15 | 13.45 | 14.03 | 13.27 | 13.88 | +4.2% | 165,290 | 226,792,134 |
| 2024-08-14 | 13.36 | 13.4 | 13.18 | 13.32 | +0.53% | 41,630 | 55,287,849 |
| 2024-08-13 | 13.02 | 13.27 | 13 | 13.25 | +1.61% | 44,367 | 58,332,862 |
| 2024-08-12 | 13.23 | 13.38 | 13.01 | 13.04 | -1.36% | 61,785 | 81,351,496 |
| 2024-08-09 | 13.18 | 13.45 | 13.1 | 13.22 | +1.15% | 60,461 | 80,091,902 |
| 2024-08-08 | 13.11 | 13.29 | 12.86 | 13.07 | -1.51% | 57,161 | 74,555,701 |
| 2024-08-07 | 13.22 | 13.61 | 13.18 | 13.27 | +0.45% | 66,788 | 89,650,376 |
| 2024-08-06 | 13.29 | 13.59 | 13.05 | 13.21 | +0.84% | 58,819 | 77,588,240 |
| 2024-08-05 | 13.65 | 13.98 | 13.09 | 13.1 | -5.14% | 99,916 | 133,966,484 |
| 2024-08-02 | 14.1 | 14.28 | 13.74 | 13.81 | -3.83% | 85,375 | 119,440,132 |
| 2024-08-01 | 14.45 | 14.57 | 14.27 | 14.36 | 0% | 72,467 | 104,648,856 |
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：