股票概览
14.34
+2.58%
+0.36
13.93
开盘价
14.46
最高价
13.88
最低价
187,236
成交量
数据更新至: 2024-08-30
技术指标
13.85
MA5 (5日均线)
13.91
MA10 (10日均线)
14.04
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 | 13.93 | 14.46 | 13.88 | 14.34 | +2.58% | 187,236 | 267,666,047 |
| 2024-08-29 | 13.41 | 14.05 | 13.33 | 13.98 | +3.63% | 147,863 | 204,211,143 |
| 2024-08-28 | 13.5 | 13.68 | 13.47 | 13.49 | -0.07% | 66,402 | 89,894,991 |
| 2024-08-27 | 13.85 | 13.87 | 13.49 | 13.5 | -3.02% | 119,146 | 161,678,449 |
| 2024-08-26 | 14.15 | 14.15 | 13.79 | 13.92 | -0.85% | 102,097 | 141,899,618 |
| 2024-08-23 | 13.71 | 14.09 | 13.71 | 14.04 | +1.59% | 105,569 | 147,481,639 |
| 2024-08-22 | 14.03 | 14.37 | 13.76 | 13.82 | -1.22% | 135,790 | 190,136,260 |
| 2024-08-21 | 13.78 | 14.05 | 13.68 | 13.99 | +0.72% | 84,593 | 117,726,380 |
| 2024-08-20 | 14.25 | 14.34 | 13.89 | 13.89 | -1.42% | 96,315 | 135,049,991 |
| 2024-08-19 | 14.02 | 14.27 | 14.02 | 14.09 | +0.21% | 71,807 | 101,537,657 |
| 2024-08-16 | 14.14 | 14.2 | 14.02 | 14.06 | -0.78% | 81,912 | 115,443,334 |
| 2024-08-15 | 13.87 | 14.29 | 13.78 | 14.17 | +1.94% | 127,322 | 179,706,052 |
| 2024-08-14 | 14.03 | 14.08 | 13.85 | 13.9 | -1.63% | 102,875 | 143,432,637 |
| 2024-08-13 | 14.03 | 14.16 | 13.92 | 14.13 | +0.93% | 89,500 | 125,746,237 |
| 2024-08-12 | 14.07 | 14.1 | 13.96 | 14 | -0.78% | 88,164 | 123,524,550 |
| 2024-08-09 | 14.38 | 14.5 | 14.11 | 14.11 | -1.19% | 103,747 | 148,331,955 |
| 2024-08-08 | 14.21 | 14.39 | 13.99 | 14.28 | -0.28% | 122,684 | 173,819,857 |
| 2024-08-07 | 14.36 | 14.45 | 14.24 | 14.32 | -0.56% | 100,579 | 144,284,652 |
| 2024-08-06 | 14.53 | 14.61 | 14.2 | 14.4 | +0.21% | 147,030 | 211,421,921 |
| 2024-08-05 | 14.68 | 14.96 | 14.36 | 14.37 | -3.17% | 165,700 | 242,002,830 |
| 2024-08-02 | 15.17 | 15.35 | 14.8 | 14.84 | -3.2% | 160,419 | 241,804,354 |
| 2024-08-01 | 15.36 | 15.46 | 15.17 | 15.33 | -0.26% | 189,441 | 289,909,865 |
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：