股票概览
14.6
-0.48%
-0.07
14.67
开盘价
14.84
最高价
14.3
最低价
232,969
成交量
数据更新至: 2024-08-30
技术指标
14.70
MA5 (5日均线)
14.82
MA10 (10日均线)
14.71
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 | 14.67 | 14.84 | 14.3 | 14.6 | -0.48% | 232,969 | 339,947,222 |
| 2024-08-29 | 14.2 | 14.7 | 14.01 | 14.67 | -0.07% | 235,675 | 339,658,325 |
| 2024-08-28 | 14.98 | 15.11 | 14.52 | 14.68 | -2% | 104,857 | 154,547,775 |
| 2024-08-27 | 14.59 | 15.11 | 14.5 | 14.98 | +2.67% | 108,787 | 162,725,834 |
| 2024-08-26 | 14.8 | 14.93 | 14.51 | 14.59 | -0.68% | 97,324 | 142,873,762 |
| 2024-08-23 | 14.94 | 15.03 | 14.55 | 14.69 | -1.94% | 66,992 | 98,874,974 |
| 2024-08-22 | 14.86 | 15.03 | 14.64 | 14.98 | +0.54% | 125,076 | 186,724,011 |
| 2024-08-21 | 14.8 | 14.95 | 14.43 | 14.9 | 0% | 120,222 | 176,971,902 |
| 2024-08-20 | 15.1 | 15.18 | 14.75 | 14.9 | -1.97% | 89,531 | 133,322,320 |
| 2024-08-19 | 14.86 | 15.33 | 14.8 | 15.2 | +2.29% | 121,771 | 185,127,201 |
| 2024-08-16 | 14.65 | 15.13 | 14.65 | 14.86 | +2.48% | 145,828 | 218,114,408 |
| 2024-08-15 | 14.32 | 14.56 | 14.17 | 14.5 | +1.61% | 93,118 | 134,601,366 |
| 2024-08-14 | 14.69 | 14.87 | 14.15 | 14.27 | -3.25% | 138,743 | 198,701,067 |
| 2024-08-13 | 14.97 | 15.02 | 14.63 | 14.75 | -0.27% | 65,148 | 96,192,956 |
| 2024-08-12 | 14.35 | 14.97 | 14.35 | 14.79 | +2.07% | 126,114 | 186,672,249 |
| 2024-08-09 | 14.36 | 14.55 | 14.28 | 14.49 | +0.63% | 122,167 | 176,205,315 |
| 2024-08-08 | 14.74 | 14.84 | 14.16 | 14.4 | -2.7% | 247,699 | 355,655,748 |
| 2024-08-07 | 14.7 | 14.95 | 14.61 | 14.8 | +0.2% | 105,514 | 155,887,218 |
| 2024-08-06 | 14.34 | 14.79 | 14.34 | 14.77 | +2.93% | 146,648 | 213,675,137 |
| 2024-08-05 | 14.92 | 14.92 | 14.11 | 14.35 | -3.63% | 216,421 | 311,412,711 |
| 2024-08-02 | 14.8 | 14.98 | 14.55 | 14.89 | 0% | 109,444 | 162,310,509 |
| 2024-08-01 | 15.4 | 15.44 | 14.72 | 14.89 | -3.31% | 275,512 | 413,019,754 |
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：