股票概览
14.93
+1.56%
+0.23
14.7
开盘价
15.08
最高价
14.51
最低价
120,379
成交量
数据更新至: 2024-08-30
技术指标
14.66
MA5 (5日均线)
15.38
MA10 (10日均线)
16.51
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 | 14.7 | 15.08 | 14.51 | 14.93 | +1.56% | 120,379 | 178,422,397 |
| 2024-08-29 | 14.4 | 14.79 | 14.37 | 14.7 | +1.73% | 62,588 | 91,682,613 |
| 2024-08-28 | 14.53 | 14.58 | 14.37 | 14.45 | -0.55% | 59,000 | 85,351,811 |
| 2024-08-27 | 14.67 | 14.81 | 14.47 | 14.53 | -1.02% | 53,905 | 78,832,709 |
| 2024-08-26 | 15.04 | 15.16 | 14.61 | 14.68 | -2.26% | 86,477 | 127,818,495 |
| 2024-08-23 | 14.84 | 15.55 | 14.79 | 15.02 | +0.07% | 103,494 | 157,002,764 |
| 2024-08-22 | 15.77 | 15.92 | 15 | 15.01 | -9.96% | 213,635 | 326,069,973 |
| 2024-08-21 | 16.78 | 16.95 | 16.61 | 16.67 | -1.13% | 31,128 | 51,941,432 |
| 2024-08-20 | 17 | 17.15 | 16.85 | 16.86 | -0.71% | 30,259 | 51,256,949 |
| 2024-08-19 | 16.92 | 17.16 | 16.92 | 16.98 | +0.3% | 30,023 | 51,059,603 |
| 2024-08-16 | 17.2 | 17.25 | 16.91 | 16.93 | -2.59% | 39,624 | 67,359,157 |
| 2024-08-15 | 17.37 | 17.65 | 17.27 | 17.38 | +0.12% | 35,015 | 61,052,762 |
| 2024-08-14 | 17.67 | 17.71 | 17.28 | 17.36 | -1.64% | 34,747 | 60,476,348 |
| 2024-08-13 | 17.69 | 17.85 | 17.5 | 17.65 | -0.84% | 31,068 | 54,627,036 |
| 2024-08-12 | 18.01 | 18.02 | 17.68 | 17.8 | -0.89% | 33,713 | 60,028,383 |
| 2024-08-09 | 18.29 | 18.29 | 17.9 | 17.96 | -1.43% | 43,354 | 78,308,023 |
| 2024-08-08 | 17.73 | 18.34 | 17.67 | 18.22 | +2.47% | 57,215 | 103,423,134 |
| 2024-08-07 | 17.71 | 17.9 | 17.57 | 17.78 | -0.39% | 32,783 | 58,087,151 |
| 2024-08-06 | 17.6 | 17.89 | 17.57 | 17.85 | +2.06% | 32,556 | 57,689,637 |
| 2024-08-05 | 17.52 | 18 | 17.43 | 17.49 | -0.51% | 57,078 | 101,073,409 |
| 2024-08-02 | 17.6 | 17.88 | 17.51 | 17.58 | -0.4% | 43,595 | 77,210,604 |
| 2024-08-01 | 17.85 | 17.98 | 17.57 | 17.65 | -1.51% | 44,902 | 79,671,761 |
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：