股票概览
14.65
-0.34%
-0.05
14.51
开盘价
14.94
最高价
14.43
最低价
346,272
成交量
数据更新至: 2024-08-30
技术指标
13.81
MA5 (5日均线)
13.35
MA10 (10日均线)
13.24
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 | 14.51 | 14.94 | 14.43 | 14.65 | -0.34% | 346,272 | 509,160,721 |
| 2024-08-29 | 13.53 | 14.8 | 13.3 | 14.7 | +9.29% | 474,784 | 675,135,372 |
| 2024-08-28 | 13.17 | 13.62 | 13.17 | 13.45 | +1.2% | 221,503 | 296,111,933 |
| 2024-08-27 | 13.41 | 13.68 | 13.28 | 13.29 | +2.55% | 293,175 | 394,306,809 |
| 2024-08-26 | 12.86 | 13.06 | 12.86 | 12.96 | +1.01% | 77,797 | 100,650,659 |
| 2024-08-23 | 12.7 | 12.95 | 12.62 | 12.83 | +0.94% | 57,256 | 73,383,541 |
| 2024-08-22 | 12.94 | 12.94 | 12.69 | 12.71 | -1.47% | 55,840 | 71,350,034 |
| 2024-08-21 | 12.83 | 12.94 | 12.75 | 12.9 | +0.23% | 48,704 | 62,774,401 |
| 2024-08-20 | 13.15 | 13.15 | 12.71 | 12.87 | -1.68% | 84,438 | 108,794,406 |
| 2024-08-19 | 13.02 | 13.21 | 12.97 | 13.09 | +0.54% | 70,925 | 92,934,304 |
| 2024-08-16 | 13.12 | 13.22 | 13 | 13.02 | -0.69% | 77,787 | 101,853,848 |
| 2024-08-15 | 12.93 | 13.27 | 12.86 | 13.11 | +1% | 87,609 | 114,677,823 |
| 2024-08-14 | 13.23 | 13.25 | 12.98 | 12.98 | -1.37% | 59,150 | 77,163,670 |
| 2024-08-13 | 13.12 | 13.2 | 12.96 | 13.16 | +0.69% | 56,239 | 73,450,732 |
| 2024-08-12 | 13.2 | 13.2 | 13.01 | 13.07 | -0.98% | 63,013 | 82,402,954 |
| 2024-08-09 | 13.33 | 13.53 | 13.19 | 13.2 | -0.08% | 80,318 | 107,251,111 |
| 2024-08-08 | 13.18 | 13.33 | 12.98 | 13.21 | -0.6% | 77,643 | 102,284,659 |
| 2024-08-07 | 13.23 | 13.42 | 13.11 | 13.29 | +0.23% | 75,985 | 100,807,892 |
| 2024-08-06 | 13.2 | 13.41 | 13.1 | 13.26 | +1.92% | 86,172 | 114,286,240 |
| 2024-08-05 | 13.34 | 13.55 | 13 | 13.01 | -3.7% | 128,225 | 169,851,583 |
| 2024-08-02 | 13.7 | 13.78 | 13.46 | 13.51 | -2.6% | 114,404 | 155,548,649 |
| 2024-08-01 | 14.1 | 14.22 | 13.79 | 13.87 | -1.42% | 128,938 | 179,992,828 |
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：