股票概览
13.93
-1.55%
-0.22
14.09
开盘价
14.37
最高价
13.93
最低价
427,343
成交量
数据更新至: 2024-08-30
技术指标
14.53
MA5 (5日均线)
14.78
MA10 (10日均线)
14.51
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 | 14.09 | 14.37 | 13.93 | 13.93 | -1.55% | 427,343 | 603,140,816 |
| 2024-08-29 | 14.59 | 14.59 | 14.05 | 14.15 | -3.28% | 356,857 | 507,449,732 |
| 2024-08-28 | 14.85 | 14.86 | 14.54 | 14.63 | -2.21% | 301,479 | 441,982,589 |
| 2024-08-27 | 15.01 | 15.08 | 14.83 | 14.96 | -0.27% | 136,845 | 204,739,772 |
| 2024-08-26 | 15.11 | 15.15 | 14.81 | 15 | -0.53% | 159,876 | 238,636,343 |
| 2024-08-23 | 15.08 | 15.11 | 14.94 | 15.08 | +0.13% | 155,788 | 234,380,338 |
| 2024-08-22 | 14.71 | 15.09 | 14.71 | 15.06 | +2.1% | 207,363 | 310,846,214 |
| 2024-08-21 | 15.08 | 15.12 | 14.7 | 14.75 | -2.45% | 243,996 | 361,251,730 |
| 2024-08-20 | 15.15 | 15.22 | 15.07 | 15.12 | -0.2% | 252,506 | 382,286,280 |
| 2024-08-19 | 14.57 | 15.15 | 14.57 | 15.15 | +4.12% | 370,826 | 553,514,063 |
| 2024-08-16 | 14.22 | 14.56 | 14.17 | 14.55 | +2.03% | 249,821 | 359,879,512 |
| 2024-08-15 | 14.17 | 14.28 | 14.13 | 14.26 | +0.49% | 193,187 | 274,525,289 |
| 2024-08-14 | 14.24 | 14.37 | 14.16 | 14.19 | 0% | 110,376 | 157,198,523 |
| 2024-08-13 | 14.13 | 14.3 | 14.09 | 14.19 | +0.71% | 104,918 | 149,161,111 |
| 2024-08-12 | 14.16 | 14.2 | 14.09 | 14.09 | -0.49% | 68,046 | 96,126,824 |
| 2024-08-09 | 14.16 | 14.29 | 14.1 | 14.16 | +0.28% | 115,058 | 163,368,277 |
| 2024-08-08 | 14.21 | 14.24 | 14.05 | 14.12 | -0.56% | 87,813 | 123,984,482 |
| 2024-08-07 | 14.19 | 14.33 | 14.16 | 14.2 | +0.07% | 101,760 | 144,889,188 |
| 2024-08-06 | 14.37 | 14.46 | 14.06 | 14.19 | -1.18% | 139,356 | 197,965,750 |
| 2024-08-05 | 14.61 | 14.65 | 14.35 | 14.36 | -1.64% | 137,080 | 198,560,057 |
| 2024-08-02 | 14.48 | 14.65 | 14.42 | 14.6 | +0.48% | 122,939 | 179,050,202 |
| 2024-08-01 | 14.53 | 14.76 | 14.45 | 14.53 | -0.48% | 153,223 | 223,671,187 |
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：