股票概览
14.16
+6.15%
+0.82
14
开盘价
14.67
最高价
13.9
最低价
666,284
成交量
数据更新至: 2024-08-30
技术指标
12.75
MA5 (5日均线)
12.52
MA10 (10日均线)
12.77
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 | 14.67 | 13.9 | 14.16 | +6.15% | 666,284 | 959,126,332 |
| 2024-08-29 | 12.07 | 13.34 | 12.01 | 13.34 | +9.98% | 245,748 | 318,342,975 |
| 2024-08-28 | 11.87 | 12.2 | 11.77 | 12.13 | +1.93% | 81,503 | 97,828,423 |
| 2024-08-27 | 12.11 | 12.43 | 11.9 | 11.9 | -2.62% | 87,968 | 106,792,785 |
| 2024-08-26 | 12.17 | 12.29 | 12.01 | 12.22 | +0.49% | 62,563 | 76,144,542 |
| 2024-08-23 | 11.9 | 12.34 | 11.82 | 12.16 | +1.84% | 91,701 | 110,818,234 |
| 2024-08-22 | 12.3 | 12.38 | 11.89 | 11.94 | -2.93% | 94,252 | 113,814,177 |
| 2024-08-21 | 12.3 | 12.42 | 12.2 | 12.3 | -0.4% | 75,598 | 92,958,320 |
| 2024-08-20 | 12.59 | 12.69 | 12.28 | 12.35 | -2.83% | 125,747 | 156,256,244 |
| 2024-08-19 | 13.15 | 13.17 | 12.7 | 12.71 | -2.68% | 122,684 | 158,425,777 |
| 2024-08-16 | 12.76 | 13.18 | 12.63 | 13.06 | +1.95% | 148,487 | 192,333,230 |
| 2024-08-15 | 12.83 | 13.05 | 12.45 | 12.81 | +1.1% | 132,750 | 169,966,641 |
| 2024-08-14 | 12.74 | 12.83 | 12.51 | 12.67 | -0.63% | 66,827 | 84,623,295 |
| 2024-08-13 | 12.78 | 12.85 | 12.53 | 12.75 | -1.16% | 98,484 | 124,846,094 |
| 2024-08-12 | 13.18 | 13.3 | 12.79 | 12.9 | -1.9% | 146,991 | 191,674,432 |
| 2024-08-09 | 13.42 | 13.81 | 13.12 | 13.15 | -0.68% | 181,632 | 244,436,000 |
| 2024-08-08 | 13.15 | 13.63 | 13.05 | 13.24 | -0.08% | 168,811 | 224,945,207 |
| 2024-08-07 | 13.35 | 13.73 | 13.1 | 13.25 | -0.67% | 166,863 | 222,886,588 |
| 2024-08-06 | 13.3 | 13.38 | 13.13 | 13.34 | +1.99% | 108,702 | 144,124,251 |
| 2024-08-05 | 13.43 | 13.82 | 13 | 13.08 | -3.82% | 155,041 | 207,383,580 |
| 2024-08-02 | 13.65 | 14.11 | 13.57 | 13.6 | -0.73% | 157,271 | 217,624,520 |
| 2024-08-01 | 13.51 | 14.05 | 13.51 | 13.7 | +0.59% | 184,945 | 254,589,757 |
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：