股票概览
15.37
+5.13%
+0.75
15
开盘价
15.58
最高价
14.74
最低价
62,823
成交量
数据更新至: 2024-08-30
技术指标
14.74
MA5 (5日均线)
14.43
MA10 (10日均线)
14.22
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 | 15 | 15.58 | 14.74 | 15.37 | +5.13% | 62,823 | 95,872,702 |
| 2024-08-29 | 14.56 | 14.78 | 14.52 | 14.62 | -0.34% | 23,189 | 33,953,930 |
| 2024-08-28 | 14.56 | 14.89 | 14.5 | 14.67 | +0.76% | 23,716 | 34,857,313 |
| 2024-08-27 | 14.52 | 14.64 | 14.35 | 14.56 | +0.48% | 25,317 | 36,667,656 |
| 2024-08-26 | 14.26 | 14.63 | 14.18 | 14.49 | +1.4% | 30,847 | 44,586,812 |
| 2024-08-23 | 14 | 14.29 | 13.92 | 14.29 | +2.07% | 28,192 | 40,041,695 |
| 2024-08-22 | 13.92 | 14.12 | 13.82 | 14 | +0.07% | 16,911 | 23,675,609 |
| 2024-08-21 | 14.06 | 14.29 | 13.83 | 13.99 | -1.2% | 27,853 | 39,070,908 |
| 2024-08-20 | 14.16 | 14.23 | 14.03 | 14.16 | -0.21% | 15,943 | 22,488,058 |
| 2024-08-19 | 14 | 14.25 | 14 | 14.19 | +1.43% | 17,501 | 24,801,100 |
| 2024-08-16 | 14.1 | 14.15 | 13.97 | 13.99 | -0.78% | 9,945 | 13,960,272 |
| 2024-08-15 | 13.93 | 14.2 | 13.9 | 14.1 | +1.29% | 14,533 | 20,447,789 |
| 2024-08-14 | 14.05 | 14.1 | 13.87 | 13.92 | -0.93% | 11,892 | 16,568,400 |
| 2024-08-13 | 13.9 | 14.05 | 13.88 | 14.05 | +0.79% | 9,817 | 13,710,015 |
| 2024-08-12 | 13.92 | 13.98 | 13.85 | 13.94 | +0.14% | 8,240 | 11,461,555 |
| 2024-08-09 | 14.24 | 14.24 | 13.9 | 13.92 | -1.21% | 13,026 | 18,242,241 |
| 2024-08-08 | 14.03 | 14.14 | 13.91 | 14.09 | +0.21% | 11,854 | 16,614,753 |
| 2024-08-07 | 14.01 | 14.18 | 13.96 | 14.06 | 0% | 9,618 | 13,521,010 |
| 2024-08-06 | 14.07 | 14.1 | 13.91 | 14.06 | +1.15% | 14,978 | 20,996,209 |
| 2024-08-05 | 14.1 | 14.25 | 13.81 | 13.9 | -1.63% | 20,058 | 28,077,553 |
| 2024-08-02 | 14.2 | 14.33 | 14.11 | 14.13 | -1.12% | 15,637 | 22,213,785 |
| 2024-08-01 | 14.35 | 14.5 | 14.22 | 14.29 | -0.76% | 17,778 | 25,474,814 |
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：