股票概览
14.6
+2.31%
+0.33
14.28
开盘价
14.81
最高价
14.19
最低价
85,839
成交量
数据更新至: 2024-08-30
技术指标
14.36
MA5 (5日均线)
14.88
MA10 (10日均线)
15.53
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 | 14.28 | 14.81 | 14.19 | 14.6 | +2.31% | 85,839 | 125,363,300 |
| 2024-08-29 | 13.71 | 14.38 | 13.7 | 14.27 | +3.33% | 86,545 | 122,195,217 |
| 2024-08-28 | 13.95 | 14.08 | 13.73 | 13.81 | -0.58% | 77,437 | 107,674,720 |
| 2024-08-27 | 14.68 | 14.68 | 13.8 | 13.89 | -8.74% | 178,567 | 250,792,958 |
| 2024-08-26 | 15.22 | 15.46 | 15.1 | 15.22 | -0.07% | 37,346 | 57,008,616 |
| 2024-08-23 | 15.05 | 15.31 | 14.98 | 15.23 | +0.73% | 44,412 | 67,273,985 |
| 2024-08-22 | 15.42 | 15.55 | 15.07 | 15.12 | -2.07% | 43,544 | 66,485,318 |
| 2024-08-21 | 15.41 | 15.57 | 15.35 | 15.44 | -0.13% | 31,074 | 48,061,231 |
| 2024-08-20 | 15.72 | 15.81 | 15.39 | 15.46 | -1.78% | 54,341 | 84,418,051 |
| 2024-08-19 | 15.88 | 16.07 | 15.71 | 15.74 | -0.88% | 44,641 | 70,837,515 |
| 2024-08-16 | 16.14 | 16.23 | 15.85 | 15.88 | -1.73% | 51,489 | 82,571,245 |
| 2024-08-15 | 15.75 | 16.26 | 15.63 | 16.16 | +2.15% | 71,856 | 115,336,793 |
| 2024-08-14 | 16.12 | 16.14 | 15.82 | 15.82 | -1.98% | 42,108 | 66,945,341 |
| 2024-08-13 | 15.96 | 16.15 | 15.8 | 16.14 | +1.13% | 37,109 | 59,405,109 |
| 2024-08-12 | 16.21 | 16.32 | 15.89 | 15.96 | -2.33% | 62,887 | 101,040,827 |
| 2024-08-09 | 16.68 | 16.82 | 16.33 | 16.34 | -1.8% | 68,188 | 112,757,281 |
| 2024-08-08 | 16.76 | 17.2 | 16.31 | 16.64 | +0.73% | 124,641 | 208,327,934 |
| 2024-08-07 | 16.28 | 16.7 | 16.2 | 16.52 | +1.16% | 53,252 | 87,975,256 |
| 2024-08-06 | 16.17 | 16.42 | 16.14 | 16.33 | +1.94% | 46,120 | 75,019,474 |
| 2024-08-05 | 16.45 | 16.76 | 15.97 | 16.02 | -3.14% | 70,688 | 115,387,351 |
| 2024-08-02 | 16.8 | 17.06 | 16.47 | 16.54 | -2.42% | 58,523 | 98,283,572 |
| 2024-08-01 | 16.89 | 17.19 | 16.84 | 16.95 | +0.41% | 68,657 | 116,707,839 |
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：