股票概览
14.47
+3.51%
+0.49
13.98
开盘价
14.82
最高价
13.9
最低价
114,091
成交量
数据更新至: 2024-08-30
技术指标
14.12
MA5 (5日均线)
14.21
MA10 (10日均线)
14.92
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 | 13.98 | 14.82 | 13.9 | 14.47 | +3.51% | 114,091 | 165,516,698 |
| 2024-08-29 | 13.64 | 14.14 | 13.44 | 13.98 | +2.04% | 59,447 | 82,606,833 |
| 2024-08-28 | 13.79 | 13.93 | 13.64 | 13.7 | -1.08% | 47,036 | 64,708,243 |
| 2024-08-27 | 14.45 | 14.45 | 13.74 | 13.85 | -5.01% | 73,105 | 102,558,280 |
| 2024-08-26 | 14.04 | 14.74 | 13.88 | 14.58 | +3.55% | 102,003 | 147,984,422 |
| 2024-08-23 | 14.22 | 14.28 | 13.82 | 14.08 | -0.14% | 53,816 | 75,602,162 |
| 2024-08-22 | 14.26 | 14.5 | 14.01 | 14.1 | -1.12% | 65,528 | 93,192,094 |
| 2024-08-21 | 14.49 | 14.63 | 14.19 | 14.26 | -1.11% | 57,050 | 82,019,827 |
| 2024-08-20 | 14.6 | 14.89 | 14.28 | 14.42 | -1.44% | 73,523 | 106,467,488 |
| 2024-08-19 | 14.7 | 15.04 | 14.54 | 14.63 | -0.95% | 75,796 | 111,892,238 |
| 2024-08-16 | 15.05 | 15.33 | 14.73 | 14.77 | -1.99% | 89,267 | 134,004,290 |
| 2024-08-15 | 14.85 | 15.25 | 14.6 | 15.07 | +0.2% | 85,793 | 128,521,226 |
| 2024-08-14 | 15.31 | 15.49 | 15.04 | 15.04 | -2.08% | 99,502 | 151,660,184 |
| 2024-08-13 | 14.9 | 16.63 | 14.86 | 15.36 | +3.5% | 130,669 | 202,542,072 |
| 2024-08-12 | 15.51 | 15.55 | 14.68 | 14.84 | -6.02% | 130,601 | 194,695,909 |
| 2024-08-09 | 16.01 | 16.58 | 15.75 | 15.79 | -3.13% | 143,336 | 230,150,332 |
| 2024-08-08 | 17.25 | 17.4 | 16.01 | 16.3 | -8.94% | 267,059 | 443,061,570 |
| 2024-08-07 | 15.6 | 18.5 | 15.6 | 17.9 | +13.87% | 356,599 | 619,010,518 |
| 2024-08-06 | 15.83 | 16.04 | 15.22 | 15.72 | +0.9% | 111,076 | 174,002,928 |
| 2024-08-05 | 16.45 | 16.79 | 15.46 | 15.58 | -8.03% | 193,434 | 312,069,445 |
| 2024-08-02 | 16.36 | 17.44 | 16 | 16.94 | +1.99% | 294,260 | 492,879,700 |
| 2024-08-01 | 15.84 | 16.75 | 15.78 | 16.61 | +3.81% | 214,381 | 350,706,565 |
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：