股票概览
15.05
+3.79%
+0.55
14.52
开盘价
15.2
最高价
14.45
最低价
38,144
成交量
数据更新至: 2024-08-30
技术指标
14.49
MA5 (5日均线)
14.43
MA10 (10日均线)
14.62
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 | 15.2 | 14.45 | 15.05 | +3.79% | 38,144 | 56,983,098 |
| 2024-08-29 | 14.18 | 14.56 | 14.15 | 14.5 | +1.54% | 13,104 | 18,893,143 |
| 2024-08-28 | 14.25 | 14.35 | 14.15 | 14.28 | +0.35% | 9,572 | 13,657,949 |
| 2024-08-27 | 14.31 | 14.35 | 14.1 | 14.23 | -0.97% | 9,624 | 13,677,420 |
| 2024-08-26 | 14.19 | 14.4 | 14.09 | 14.37 | +1.34% | 10,431 | 14,909,437 |
| 2024-08-23 | 14.16 | 14.26 | 13.96 | 14.18 | +0.14% | 11,070 | 15,622,967 |
| 2024-08-22 | 14.42 | 14.47 | 14.16 | 14.16 | -1.8% | 13,067 | 18,628,150 |
| 2024-08-21 | 14.48 | 14.56 | 14.38 | 14.42 | -0.41% | 8,400 | 12,168,253 |
| 2024-08-20 | 14.69 | 14.78 | 14.4 | 14.48 | -1.3% | 13,488 | 19,518,110 |
| 2024-08-19 | 14.67 | 14.9 | 14.65 | 14.67 | -0.68% | 13,437 | 19,840,253 |
| 2024-08-16 | 14.59 | 14.88 | 14.57 | 14.77 | +1.16% | 17,329 | 25,565,979 |
| 2024-08-15 | 14.43 | 14.72 | 14.43 | 14.6 | +0.14% | 14,701 | 21,493,880 |
| 2024-08-14 | 14.83 | 14.83 | 14.55 | 14.58 | -1.09% | 12,235 | 17,872,571 |
| 2024-08-13 | 14.65 | 14.75 | 14.57 | 14.74 | +0.55% | 11,168 | 16,379,952 |
| 2024-08-12 | 14.85 | 14.86 | 14.58 | 14.66 | -1.28% | 15,212 | 22,352,764 |
| 2024-08-09 | 14.83 | 15.05 | 14.82 | 14.85 | +0.07% | 14,522 | 21,628,589 |
| 2024-08-08 | 14.93 | 14.97 | 14.61 | 14.84 | -0.87% | 19,313 | 28,501,393 |
| 2024-08-07 | 14.96 | 15.13 | 14.89 | 14.97 | -0.4% | 16,868 | 25,264,958 |
| 2024-08-06 | 15.09 | 15.25 | 14.85 | 15.03 | +0.67% | 24,663 | 36,924,801 |
| 2024-08-05 | 15.34 | 15.56 | 14.88 | 14.93 | -2.99% | 34,733 | 52,641,251 |
| 2024-08-02 | 15.6 | 15.85 | 15.34 | 15.39 | -3.21% | 28,153 | 43,923,583 |
| 2024-08-01 | 15.5 | 16.02 | 15.5 | 15.9 | +2.78% | 47,737 | 75,486,787 |
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：