股票概览
14.95
+1.36%
+0.2
14.58
开盘价
15.28
最高价
14.51
最低价
130,916
成交量
数据更新至: 2024-08-30
技术指标
14.63
MA5 (5日均线)
14.79
MA10 (10日均线)
15.71
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 | 14.58 | 15.28 | 14.51 | 14.95 | +1.36% | 130,916 | 196,255,812 |
| 2024-08-29 | 14.14 | 14.88 | 14.05 | 14.75 | +4.02% | 104,086 | 151,725,723 |
| 2024-08-28 | 14.35 | 14.44 | 14.13 | 14.18 | -1.39% | 61,996 | 88,489,679 |
| 2024-08-27 | 14.78 | 14.82 | 14.35 | 14.38 | -3.55% | 71,926 | 104,439,630 |
| 2024-08-26 | 14.43 | 15.03 | 14.38 | 14.91 | +3.25% | 109,397 | 161,721,566 |
| 2024-08-23 | 14.98 | 15 | 14.34 | 14.44 | -2.83% | 80,173 | 116,594,540 |
| 2024-08-22 | 14.99 | 15.23 | 14.72 | 14.86 | -0.87% | 102,739 | 154,010,889 |
| 2024-08-21 | 14.88 | 15.1 | 14.75 | 14.99 | +0.2% | 61,285 | 91,786,427 |
| 2024-08-20 | 15.42 | 15.49 | 14.87 | 14.96 | -3.05% | 80,337 | 121,073,347 |
| 2024-08-19 | 15.65 | 15.72 | 15.39 | 15.43 | -1.28% | 79,359 | 123,027,135 |
| 2024-08-16 | 15.97 | 16.11 | 15.55 | 15.63 | -2.25% | 95,872 | 151,109,188 |
| 2024-08-15 | 15.84 | 16.1 | 15.5 | 15.99 | 0% | 105,878 | 167,434,229 |
| 2024-08-14 | 16.39 | 16.47 | 15.99 | 15.99 | -2.44% | 115,333 | 186,659,160 |
| 2024-08-13 | 16 | 16.58 | 15.96 | 16.39 | +2.95% | 155,768 | 253,681,706 |
| 2024-08-12 | 16.42 | 16.47 | 15.63 | 15.92 | -2.27% | 105,217 | 166,967,087 |
| 2024-08-09 | 16.66 | 16.97 | 16.29 | 16.29 | -1.33% | 126,497 | 209,526,075 |
| 2024-08-08 | 17.5 | 17.66 | 16.45 | 16.51 | -7.25% | 243,477 | 408,473,715 |
| 2024-08-07 | 17.7 | 18.29 | 17.63 | 17.8 | -1.11% | 199,716 | 358,153,152 |
| 2024-08-06 | 18.08 | 18.38 | 16.99 | 18 | +1.41% | 238,194 | 426,982,585 |
| 2024-08-05 | 18.62 | 19.78 | 17.71 | 17.75 | -7.31% | 322,284 | 606,567,668 |
| 2024-08-02 | 18.23 | 20 | 18.14 | 19.15 | +3.63% | 480,879 | 927,701,519 |
| 2024-08-01 | 17.33 | 18.61 | 17.25 | 18.48 | +4.17% | 401,150 | 727,078,859 |
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：