股票概览
14.93
-0.13%
-0.02
14.97
开盘价
15.2
最高价
14.83
最低价
35,813
成交量
数据更新至: 2024-08-30
技术指标
14.82
MA5 (5日均线)
14.90
MA10 (10日均线)
15.20
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 | 14.97 | 15.2 | 14.83 | 14.93 | -0.13% | 35,813 | 53,804,659 |
| 2024-08-29 | 14.81 | 14.99 | 14.75 | 14.95 | +0.95% | 17,254 | 25,745,441 |
| 2024-08-28 | 14.7 | 14.91 | 14.61 | 14.81 | +0.75% | 20,116 | 29,706,921 |
| 2024-08-27 | 14.71 | 14.83 | 14.63 | 14.7 | 0% | 18,992 | 27,943,380 |
| 2024-08-26 | 14.63 | 14.73 | 14.48 | 14.7 | +0.07% | 22,099 | 32,347,085 |
| 2024-08-23 | 14.79 | 14.84 | 14.65 | 14.69 | -0.74% | 19,740 | 29,041,856 |
| 2024-08-22 | 14.87 | 14.98 | 14.74 | 14.8 | -0.54% | 18,058 | 26,786,356 |
| 2024-08-21 | 15.03 | 15.08 | 14.86 | 14.88 | -1.26% | 20,789 | 31,042,172 |
| 2024-08-20 | 15.34 | 15.37 | 15 | 15.07 | -2.52% | 28,267 | 42,784,140 |
| 2024-08-19 | 15.49 | 15.59 | 15.45 | 15.46 | -0.19% | 22,202 | 34,436,844 |
| 2024-08-16 | 15.54 | 15.59 | 15.39 | 15.49 | -0.32% | 25,699 | 39,812,439 |
| 2024-08-15 | 15.53 | 15.68 | 15.41 | 15.54 | +0.19% | 27,637 | 43,002,561 |
| 2024-08-14 | 15.59 | 15.65 | 15.37 | 15.51 | -0.58% | 31,523 | 48,874,927 |
| 2024-08-13 | 15.6 | 15.65 | 15.46 | 15.6 | +0.13% | 29,412 | 45,696,299 |
| 2024-08-12 | 15.41 | 15.86 | 15.38 | 15.58 | +1.37% | 54,732 | 85,718,486 |
| 2024-08-09 | 15.64 | 15.66 | 15.36 | 15.37 | -1.54% | 41,049 | 63,559,940 |
| 2024-08-08 | 15.44 | 15.66 | 15.41 | 15.61 | +1.1% | 40,919 | 63,803,619 |
| 2024-08-07 | 15.58 | 15.59 | 15.4 | 15.44 | -0.71% | 26,337 | 40,778,107 |
| 2024-08-06 | 15.3 | 15.57 | 15.28 | 15.55 | +2.03% | 43,418 | 67,148,228 |
| 2024-08-05 | 15.23 | 15.56 | 15.2 | 15.24 | -0.26% | 37,296 | 57,402,160 |
| 2024-08-02 | 15.15 | 15.53 | 15.15 | 15.28 | +0.26% | 46,719 | 71,975,969 |
| 2024-08-01 | 15.31 | 15.58 | 15.21 | 15.24 | -0.46% | 37,867 | 58,228,534 |
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：