股票概览
14.81
+1.58%
+0.23
14.53
开盘价
14.97
最高价
14.51
最低价
85,859
成交量
数据更新至: 2024-08-30
技术指标
14.54
MA5 (5日均线)
14.40
MA10 (10日均线)
14.48
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 | 14.53 | 14.97 | 14.51 | 14.81 | +1.58% | 85,859 | 126,675,634 |
| 2024-08-29 | 14.6 | 14.68 | 14.38 | 14.58 | +0.14% | 66,093 | 96,129,285 |
| 2024-08-28 | 14.28 | 14.77 | 14.18 | 14.56 | +1.39% | 97,181 | 141,046,279 |
| 2024-08-27 | 14.32 | 14.45 | 14.2 | 14.36 | -0.07% | 62,960 | 89,975,076 |
| 2024-08-26 | 14.13 | 14.39 | 14.13 | 14.37 | +2.2% | 53,648 | 76,649,793 |
| 2024-08-23 | 14.23 | 14.32 | 14.02 | 14.06 | -0.42% | 50,714 | 71,633,100 |
| 2024-08-22 | 14.24 | 14.24 | 14.02 | 14.12 | -1.19% | 47,895 | 67,617,952 |
| 2024-08-21 | 14.25 | 14.33 | 14.12 | 14.29 | +0.49% | 59,498 | 84,539,961 |
| 2024-08-20 | 14.57 | 14.61 | 14.17 | 14.22 | -2.8% | 75,492 | 108,014,770 |
| 2024-08-19 | 14.49 | 14.81 | 14.43 | 14.63 | +1.32% | 78,688 | 115,475,123 |
| 2024-08-16 | 14.64 | 14.64 | 14.38 | 14.44 | -0.89% | 60,218 | 87,259,574 |
| 2024-08-15 | 14.57 | 14.72 | 14.45 | 14.57 | 0% | 53,438 | 77,862,016 |
| 2024-08-14 | 14.8 | 14.8 | 14.5 | 14.57 | -1.95% | 61,654 | 90,015,658 |
| 2024-08-13 | 14.84 | 14.93 | 14.69 | 14.86 | +1.02% | 67,531 | 99,945,027 |
| 2024-08-12 | 14.7 | 14.8 | 14.59 | 14.71 | -0.2% | 43,598 | 64,028,245 |
| 2024-08-09 | 14.61 | 14.83 | 14.57 | 14.74 | +1.17% | 53,661 | 79,136,612 |
| 2024-08-08 | 14.73 | 14.85 | 14.52 | 14.57 | -0.61% | 55,822 | 81,659,722 |
| 2024-08-07 | 14.36 | 14.79 | 14.3 | 14.66 | +1.95% | 79,574 | 116,263,093 |
| 2024-08-06 | 14.27 | 14.45 | 14.25 | 14.38 | +1.34% | 72,959 | 104,712,750 |
| 2024-08-05 | 14.41 | 14.55 | 14.13 | 14.19 | -2.67% | 104,986 | 150,209,647 |
| 2024-08-02 | 15 | 15 | 14.52 | 14.58 | -2.8% | 113,140 | 165,339,551 |
| 2024-08-01 | 15.18 | 15.36 | 14.86 | 15 | -0.79% | 85,775 | 129,157,882 |
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：