股票概览
15.05
-0.92%
-0.14
14.73
开盘价
15.26
最高价
14.66
最低价
20,612
成交量
数据更新至: 2024-08-30
技术指标
14.94
MA5 (5日均线)
14.69
MA10 (10日均线)
14.45
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 | 14.73 | 15.26 | 14.66 | 15.05 | -0.92% | 20,612 | 30,835,213 |
| 2024-08-29 | 15.13 | 15.2 | 14.94 | 15.19 | +0.6% | 14,092 | 21,254,215 |
| 2024-08-28 | 14.91 | 15.33 | 14.72 | 15.1 | +0.27% | 19,831 | 29,855,914 |
| 2024-08-27 | 14.21 | 15.06 | 14.2 | 15.06 | +5.31% | 32,029 | 47,353,542 |
| 2024-08-26 | 14.45 | 14.45 | 14.1 | 14.3 | -1.04% | 11,755 | 16,758,096 |
| 2024-08-23 | 14.2 | 14.45 | 13.93 | 14.45 | +1.69% | 10,999 | 15,731,463 |
| 2024-08-22 | 14.39 | 14.53 | 14.06 | 14.21 | -1.8% | 13,894 | 19,769,540 |
| 2024-08-21 | 14.39 | 14.48 | 14.19 | 14.47 | +0.49% | 16,787 | 24,094,130 |
| 2024-08-20 | 14.65 | 14.98 | 14.23 | 14.4 | -1.71% | 35,502 | 51,329,563 |
| 2024-08-19 | 14.05 | 15.1 | 14.05 | 14.65 | +6.7% | 47,944 | 70,763,948 |
| 2024-08-16 | 14.01 | 14.01 | 13.65 | 13.73 | -2.07% | 10,578 | 14,570,007 |
| 2024-08-15 | 13.99 | 14.34 | 13.92 | 14.02 | -0.28% | 7,989 | 11,271,909 |
| 2024-08-14 | 14.2 | 14.27 | 14 | 14.06 | -1.26% | 6,385 | 8,997,236 |
| 2024-08-13 | 14.27 | 14.32 | 14.08 | 14.24 | -0.35% | 7,085 | 10,040,395 |
| 2024-08-12 | 14.32 | 14.55 | 14.21 | 14.29 | -0.21% | 6,981 | 10,000,522 |
| 2024-08-09 | 14.57 | 14.69 | 14.3 | 14.32 | -1.72% | 9,133 | 13,199,012 |
| 2024-08-08 | 14.31 | 14.64 | 14.1 | 14.57 | +1.96% | 10,075 | 14,593,650 |
| 2024-08-07 | 14.56 | 14.65 | 14.18 | 14.29 | -1.58% | 8,944 | 12,807,284 |
| 2024-08-06 | 14.19 | 14.54 | 14.1 | 14.52 | +3.05% | 11,808 | 16,954,967 |
| 2024-08-05 | 14.2 | 14.58 | 14.06 | 14.09 | -0.77% | 13,083 | 18,779,572 |
| 2024-08-02 | 14.08 | 14.5 | 14.02 | 14.2 | +0.71% | 9,764 | 13,963,350 |
| 2024-08-01 | 14.28 | 14.46 | 14.05 | 14.1 | -1.26% | 11,970 | 17,059,080 |
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：