股票概览
13.47
-6.13%
-0.88
14.11
开盘价
14.11
最高价
13.35
最低价
1,445,562
成交量
数据更新至: 2024-08-30
技术指标
14.39
MA5 (5日均线)
14.86
MA10 (10日均线)
15.01
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 | 14.11 | 14.11 | 13.35 | 13.47 | -6.13% | 1,445,562 | 1,963,148,985 |
| 2024-08-29 | 14.28 | 14.49 | 14.11 | 14.35 | -0.21% | 357,007 | 511,554,175 |
| 2024-08-28 | 14.7 | 14.82 | 14.32 | 14.38 | -1.98% | 348,707 | 505,490,831 |
| 2024-08-27 | 15.07 | 15.07 | 14.49 | 14.67 | -2.65% | 356,361 | 522,718,732 |
| 2024-08-26 | 15.41 | 15.47 | 14.76 | 15.07 | -1.57% | 413,280 | 619,894,692 |
| 2024-08-23 | 15.05 | 15.33 | 14.92 | 15.31 | +0.07% | 224,863 | 340,970,223 |
| 2024-08-22 | 15.33 | 15.58 | 15.21 | 15.3 | -0.78% | 335,789 | 515,237,886 |
| 2024-08-21 | 15.18 | 15.65 | 15.02 | 15.42 | +1.98% | 436,816 | 673,318,566 |
| 2024-08-20 | 15.46 | 15.48 | 14.99 | 15.12 | -2.2% | 363,761 | 552,492,253 |
| 2024-08-19 | 15.07 | 15.67 | 15.05 | 15.46 | +4.53% | 665,933 | 1,028,853,315 |
| 2024-08-16 | 15.15 | 15.26 | 14.55 | 14.79 | -2.25% | 506,377 | 749,702,136 |
| 2024-08-15 | 15.01 | 15.24 | 14.93 | 15.13 | -0.13% | 245,216 | 369,949,229 |
| 2024-08-14 | 15.33 | 15.43 | 15.11 | 15.15 | -0.98% | 191,900 | 292,300,196 |
| 2024-08-13 | 15.36 | 15.47 | 15.12 | 15.3 | +1.19% | 409,662 | 627,042,621 |
| 2024-08-12 | 14.98 | 15.19 | 14.95 | 15.12 | +0.67% | 254,722 | 383,917,853 |
| 2024-08-09 | 15.34 | 15.44 | 15.01 | 15.02 | -0.6% | 326,208 | 497,079,065 |
| 2024-08-08 | 15.21 | 15.3 | 14.9 | 15.11 | -1.56% | 363,304 | 546,805,640 |
| 2024-08-07 | 15.18 | 15.48 | 15.05 | 15.35 | +0.72% | 385,522 | 591,518,634 |
| 2024-08-06 | 15.53 | 15.6 | 15.02 | 15.24 | -1.74% | 521,101 | 796,071,917 |
| 2024-08-05 | 15.49 | 15.98 | 15.42 | 15.51 | -4.44% | 608,888 | 952,081,491 |
| 2024-08-02 | 16.07 | 16.35 | 15.83 | 16.23 | -0.18% | 544,757 | 877,057,719 |
| 2024-08-01 | 16.33 | 16.57 | 16.11 | 16.26 | +1.25% | 548,539 | 894,685,935 |
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：