股票概览
14.85
+2.2%
+0.32
14.52
开盘价
15.16
最高价
14.35
最低价
31,365
成交量
数据更新至: 2024-08-30
技术指标
14.53
MA5 (5日均线)
14.47
MA10 (10日均线)
14.96
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 | 14.52 | 15.16 | 14.35 | 14.85 | +2.2% | 31,365 | 46,424,241 |
| 2024-08-29 | 14.44 | 14.55 | 14.38 | 14.53 | +0.48% | 12,945 | 18,742,612 |
| 2024-08-28 | 14.31 | 14.54 | 14.31 | 14.46 | +0.49% | 11,054 | 15,968,714 |
| 2024-08-27 | 14.42 | 14.52 | 14.24 | 14.39 | -0.28% | 16,178 | 23,294,358 |
| 2024-08-26 | 14.42 | 14.51 | 14.28 | 14.43 | +0.14% | 12,351 | 17,763,425 |
| 2024-08-23 | 14.18 | 14.46 | 14.09 | 14.41 | +1.62% | 16,478 | 23,540,248 |
| 2024-08-22 | 14.29 | 14.38 | 14.04 | 14.18 | -0.98% | 22,057 | 31,246,970 |
| 2024-08-21 | 14.45 | 14.53 | 14.29 | 14.32 | -0.97% | 13,773 | 19,814,975 |
| 2024-08-20 | 14.62 | 14.66 | 14.39 | 14.46 | -1.09% | 16,090 | 23,332,145 |
| 2024-08-19 | 14.65 | 14.8 | 14.6 | 14.62 | -0.27% | 12,627 | 18,528,869 |
| 2024-08-16 | 14.98 | 14.98 | 14.41 | 14.66 | -3.43% | 35,645 | 52,502,020 |
| 2024-08-15 | 15.15 | 15.38 | 15.04 | 15.18 | +0.53% | 15,260 | 23,216,315 |
| 2024-08-14 | 15.37 | 15.37 | 15.01 | 15.1 | -1.88% | 17,594 | 26,609,450 |
| 2024-08-13 | 15.69 | 15.74 | 15.31 | 15.39 | -2.04% | 24,673 | 38,142,627 |
| 2024-08-12 | 15.64 | 15.8 | 15.56 | 15.71 | -0.13% | 12,710 | 19,931,170 |
| 2024-08-09 | 15.85 | 15.99 | 15.7 | 15.73 | -1.26% | 16,822 | 26,635,145 |
| 2024-08-08 | 15.61 | 15.97 | 15.53 | 15.93 | +2.05% | 20,769 | 32,861,589 |
| 2024-08-07 | 15.8 | 15.84 | 15.51 | 15.61 | -1.27% | 17,679 | 27,597,326 |
| 2024-08-06 | 15.35 | 15.82 | 15.35 | 15.81 | +3% | 32,608 | 51,088,017 |
| 2024-08-05 | 15.21 | 15.71 | 15.21 | 15.35 | +0.33% | 21,538 | 33,366,742 |
| 2024-08-02 | 15.27 | 15.5 | 15.19 | 15.3 | 0% | 12,875 | 19,781,906 |
| 2024-08-01 | 15.45 | 15.55 | 15.25 | 15.3 | -1.03% | 13,473 | 20,717,401 |
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：