股票概览
14.7
+1.66%
+0.24
14.41
开盘价
14.74
最高价
14.41
最低价
243,164
成交量
数据更新至: 2024-09-05
技术指标
14.59
MA5 (5日均线)
14.32
MA10 (10日均线)
14.22
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-05 | 14.41 | 14.74 | 14.41 | 14.7 | +1.66% | 243,164 | 355,587,069 |
| 2024-09-04 | 14.55 | 14.68 | 14.43 | 14.46 | -0.69% | 174,369 | 253,184,526 |
| 2024-09-03 | 14.41 | 14.63 | 14.38 | 14.56 | +0.62% | 215,634 | 313,144,427 |
| 2024-09-02 | 14.65 | 14.66 | 14.4 | 14.47 | -1.96% | 335,701 | 486,680,914 |
| 2024-08-30 | 14.13 | 14.86 | 14.1 | 14.76 | +4.9% | 747,937 | 1,093,405,805 |
| 2024-08-29 | 14.01 | 14.23 | 13.96 | 14.07 | +0.79% | 215,632 | 304,984,728 |
| 2024-08-28 | 13.91 | 14.05 | 13.91 | 13.96 | -0.07% | 137,026 | 191,645,724 |
| 2024-08-27 | 14.07 | 14.13 | 13.92 | 13.97 | -1.13% | 116,842 | 163,185,150 |
| 2024-08-26 | 14.15 | 14.24 | 14.05 | 14.13 | -0.07% | 135,258 | 191,259,558 |
| 2024-08-23 | 13.91 | 14.22 | 13.91 | 14.14 | +1.22% | 183,131 | 258,012,825 |
| 2024-08-22 | 14.13 | 14.15 | 13.91 | 13.97 | -0.71% | 152,423 | 213,624,667 |
| 2024-08-21 | 14.17 | 14.21 | 14.03 | 14.07 | -0.78% | 126,634 | 178,594,434 |
| 2024-08-20 | 14.25 | 14.36 | 14.06 | 14.18 | -0.42% | 161,299 | 229,287,790 |
| 2024-08-19 | 14.15 | 14.34 | 14.15 | 14.24 | 0% | 119,011 | 169,753,721 |
| 2024-08-16 | 14.2 | 14.33 | 14.13 | 14.24 | -0.42% | 173,587 | 246,862,073 |
| 2024-08-15 | 14 | 14.33 | 13.96 | 14.3 | +2.14% | 235,458 | 335,185,860 |
| 2024-08-14 | 14.02 | 14.11 | 13.94 | 14 | -0.64% | 175,836 | 246,712,643 |
| 2024-08-13 | 14 | 14.11 | 13.88 | 14.09 | +0.64% | 153,888 | 215,176,666 |
| 2024-08-12 | 14.03 | 14.06 | 13.97 | 14 | -0.5% | 114,808 | 160,830,022 |
| 2024-08-09 | 14.2 | 14.3 | 14.06 | 14.07 | -0.5% | 152,949 | 216,558,750 |
| 2024-08-08 | 14.08 | 14.26 | 14.06 | 14.14 | +0.21% | 191,798 | 271,411,265 |
| 2024-08-07 | 14.18 | 14.24 | 14.09 | 14.11 | -0.49% | 135,789 | 192,056,175 |
| 2024-08-06 | 14.21 | 14.26 | 14.01 | 14.18 | +0.5% | 215,189 | 304,466,365 |
| 2024-08-05 | 14.2 | 14.37 | 14.06 | 14.11 | -0.63% | 324,235 | 460,969,745 |
| 2024-08-02 | 14.45 | 14.55 | 14.18 | 14.2 | -2.41% | 308,377 | 441,204,797 |
| 2024-08-01 | 14.34 | 14.59 | 14.31 | 14.55 | +1.18% | 480,603 | 696,897,587 |
| 2024-07-31 | 14 | 14.58 | 13.97 | 14.38 | +2.93% | 605,769 | 870,518,038 |
| 2024-07-30 | 13.86 | 13.99 | 13.83 | 13.97 | +0.65% | 152,875 | 212,927,017 |
| 2024-07-29 | 13.95 | 14.05 | 13.87 | 13.88 | -1.07% | 154,560 | 215,705,144 |
| 2024-07-26 | 13.92 | 14.14 | 13.9 | 14.03 | +1.01% | 196,189 | 274,930,644 |
| 2024-07-25 | 13.87 | 13.95 | 13.83 | 13.89 | +0.51% | 173,143 | 240,601,369 |
| 2024-07-24 | 13.88 | 13.93 | 13.74 | 13.82 | -0.5% | 204,506 | 282,757,302 |
| 2024-07-23 | 14.12 | 14.12 | 13.85 | 13.89 | -1.7% | 261,294 | 365,525,066 |
| 2024-07-22 | 14.19 | 14.25 | 14 | 14.13 | +0.57% | 341,127 | 481,109,643 |
| 2024-07-19 | 13.83 | 14.1 | 13.8 | 14.05 | +1.08% | 341,531 | 478,231,986 |
| 2024-07-18 | 13.76 | 13.91 | 13.63 | 13.9 | +1.09% | 277,203 | 382,684,107 |
| 2024-07-17 | 13.64 | 13.8 | 13.63 | 13.75 | +0.95% | 260,065 | 357,675,332 |
| 2024-07-16 | 13.49 | 13.73 | 13.46 | 13.62 | +0.89% | 243,852 | 332,780,372 |
| 2024-07-15 | 13.46 | 13.51 | 13.42 | 13.5 | +0.3% | 120,229 | 162,015,766 |
| 2024-07-12 | 13.57 | 13.58 | 13.44 | 13.46 | -0.66% | 156,476 | 211,099,910 |
| 2024-07-11 | 13.57 | 13.65 | 13.5 | 13.55 | +0.59% | 218,769 | 296,999,194 |
| 2024-07-10 | 13.36 | 13.61 | 13.31 | 13.47 | +0.15% | 199,296 | 268,855,547 |
| 2024-07-09 | 13.35 | 13.49 | 13.12 | 13.45 | +0.9% | 307,461 | 408,666,107 |
| 2024-07-08 | 13.41 | 13.49 | 13.26 | 13.33 | -0.89% | 238,055 | 318,149,531 |
| 2024-07-05 | 13.51 | 13.57 | 13.4 | 13.45 | -0.44% | 196,925 | 265,302,482 |
| 2024-07-04 | 13.71 | 13.71 | 13.49 | 13.51 | -1.24% | 195,597 | 265,418,574 |
| 2024-07-03 | 13.65 | 13.74 | 13.59 | 13.68 | +0.07% | 157,626 | 215,303,993 |
| 2024-07-02 | 13.76 | 13.83 | 13.63 | 13.67 | -0.8% | 178,530 | 245,037,562 |
| 2024-07-01 | 13.52 | 13.8 | 13.42 | 13.78 | +1.7% | 283,739 | 387,521,986 |
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：