股票概览
14.43
-0.96%
-0.14
14.5
开盘价
14.62
最高价
14.36
最低价
25,466
成交量
数据更新至: 2024-08-30
技术指标
14.50
MA5 (5日均线)
14.55
MA10 (10日均线)
14.36
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 | 14.5 | 14.62 | 14.36 | 14.43 | -0.96% | 25,466 | 36,944,779 |
| 2024-08-29 | 14.48 | 14.79 | 14.43 | 14.57 | -0.14% | 26,058 | 38,172,828 |
| 2024-08-28 | 14.37 | 14.78 | 14.35 | 14.59 | +1.53% | 24,036 | 35,069,768 |
| 2024-08-27 | 14.48 | 14.61 | 14.27 | 14.37 | -1.03% | 17,379 | 25,036,630 |
| 2024-08-26 | 14.48 | 14.57 | 14.17 | 14.52 | 0% | 22,683 | 32,724,006 |
| 2024-08-23 | 14.37 | 14.61 | 14.37 | 14.52 | +0.28% | 20,063 | 29,094,997 |
| 2024-08-22 | 14.57 | 14.72 | 14.43 | 14.48 | -1.03% | 24,525 | 35,680,715 |
| 2024-08-21 | 14.73 | 14.9 | 14.59 | 14.63 | -0.48% | 23,334 | 34,351,111 |
| 2024-08-20 | 14.68 | 14.86 | 14.49 | 14.7 | +0.07% | 21,078 | 30,886,198 |
| 2024-08-19 | 14.59 | 14.83 | 14.36 | 14.69 | +0.55% | 23,642 | 34,743,204 |
| 2024-08-16 | 14.65 | 14.75 | 14.54 | 14.61 | +0.14% | 21,139 | 30,947,651 |
| 2024-08-15 | 14.28 | 14.75 | 14.27 | 14.59 | +1.04% | 29,293 | 42,618,398 |
| 2024-08-14 | 14.16 | 14.47 | 14.08 | 14.44 | +2.34% | 28,688 | 41,176,098 |
| 2024-08-13 | 14.24 | 14.33 | 13.96 | 14.11 | -0.42% | 18,209 | 25,723,985 |
| 2024-08-12 | 13.83 | 14.27 | 13.72 | 14.17 | +2.46% | 28,036 | 39,454,164 |
| 2024-08-09 | 13.99 | 14.09 | 13.8 | 13.83 | -1.71% | 13,553 | 18,848,068 |
| 2024-08-08 | 14 | 14.13 | 13.88 | 14.07 | +0.07% | 10,763 | 15,099,525 |
| 2024-08-07 | 13.81 | 14.21 | 13.81 | 14.06 | +0.93% | 18,260 | 25,721,421 |
| 2024-08-06 | 13.86 | 14.18 | 13.66 | 13.93 | +0.72% | 25,048 | 34,769,484 |
| 2024-08-05 | 13.93 | 14.33 | 13.8 | 13.83 | -1.28% | 23,006 | 32,311,057 |
| 2024-08-02 | 14.04 | 14.27 | 13.96 | 14.01 | -0.92% | 19,778 | 27,936,636 |
| 2024-08-01 | 13.82 | 14.35 | 13.81 | 14.14 | +2.32% | 42,761 | 60,358,887 |
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：