股票概览
14.45
+2.12%
+0.3
14.13
开盘价
14.67
最高价
14.08
最低价
146,301
成交量
数据更新至: 2024-08-30
技术指标
14.26
MA5 (5日均线)
14.30
MA10 (10日均线)
14.44
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 | 14.13 | 14.67 | 14.08 | 14.45 | +2.12% | 146,301 | 212,228,327 |
| 2024-08-29 | 14 | 14.24 | 13.86 | 14.15 | +0.71% | 104,901 | 148,098,818 |
| 2024-08-28 | 14.17 | 14.24 | 14 | 14.05 | -0.85% | 75,492 | 106,206,555 |
| 2024-08-27 | 14.45 | 14.46 | 14.04 | 14.17 | -2.07% | 88,393 | 125,299,704 |
| 2024-08-26 | 14.47 | 14.59 | 14.35 | 14.47 | +0.63% | 87,601 | 126,945,874 |
| 2024-08-23 | 14.02 | 14.46 | 14 | 14.38 | +2.64% | 91,210 | 130,203,430 |
| 2024-08-22 | 14.3 | 14.34 | 14.01 | 14.01 | -2.03% | 72,297 | 102,203,190 |
| 2024-08-21 | 14.32 | 14.46 | 14.27 | 14.3 | -0.49% | 54,148 | 77,725,979 |
| 2024-08-20 | 14.58 | 14.63 | 14.32 | 14.37 | -1.64% | 73,798 | 106,465,877 |
| 2024-08-19 | 14.45 | 14.73 | 14.38 | 14.61 | +1.04% | 83,743 | 122,355,782 |
| 2024-08-16 | 14.56 | 14.61 | 14.43 | 14.46 | -0.07% | 53,401 | 77,436,250 |
| 2024-08-15 | 14.37 | 14.66 | 14.31 | 14.47 | +0.28% | 78,343 | 113,697,875 |
| 2024-08-14 | 14.6 | 14.65 | 14.43 | 14.43 | -1.03% | 44,920 | 65,175,348 |
| 2024-08-13 | 14.44 | 14.58 | 14.41 | 14.58 | +0.97% | 52,142 | 75,527,138 |
| 2024-08-12 | 14.55 | 14.63 | 14.36 | 14.44 | -1.23% | 70,258 | 101,527,886 |
| 2024-08-09 | 14.85 | 14.93 | 14.62 | 14.62 | -1.15% | 97,333 | 143,567,178 |
| 2024-08-08 | 15.1 | 15.47 | 14.71 | 14.79 | -0.87% | 143,306 | 214,557,416 |
| 2024-08-07 | 14.72 | 15.18 | 14.7 | 14.92 | +2.26% | 181,141 | 271,351,818 |
| 2024-08-06 | 14.8 | 14.85 | 14.45 | 14.59 | -0.21% | 124,337 | 181,369,403 |
| 2024-08-05 | 15.03 | 15.15 | 14.6 | 14.62 | -3.69% | 183,792 | 272,595,266 |
| 2024-08-02 | 15.52 | 15.63 | 15.16 | 15.18 | -2.82% | 124,119 | 190,509,864 |
| 2024-08-01 | 15.69 | 15.88 | 15.6 | 15.62 | -0.13% | 120,877 | 190,095,385 |
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：