股票概览
14.84
+1.64%
+0.24
14.63
开盘价
14.9
最高价
14.61
最低价
4,324
成交量
数据更新至: 2024-08-30
技术指标
14.58
MA5 (5日均线)
14.61
MA10 (10日均线)
14.69
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 | 14.63 | 14.9 | 14.61 | 14.84 | +1.64% | 4,324 | 6,407,317 |
| 2024-08-29 | 14.37 | 14.68 | 14.37 | 14.6 | +0.69% | 3,427 | 4,997,396 |
| 2024-08-28 | 14.41 | 14.6 | 14.34 | 14.5 | +0.35% | 2,936 | 4,256,903 |
| 2024-08-27 | 14.54 | 14.65 | 14.31 | 14.45 | -0.48% | 2,732 | 3,938,279 |
| 2024-08-26 | 14.35 | 14.7 | 14.31 | 14.52 | +0.48% | 2,101 | 3,057,163 |
| 2024-08-23 | 14.53 | 14.62 | 14.31 | 14.45 | -0.55% | 3,806 | 5,485,814 |
| 2024-08-22 | 14.77 | 14.8 | 14.49 | 14.53 | -1.16% | 2,190 | 3,206,261 |
| 2024-08-21 | 14.54 | 14.75 | 14.54 | 14.7 | +0.14% | 1,816 | 2,661,776 |
| 2024-08-20 | 14.78 | 14.81 | 14.62 | 14.68 | -0.68% | 3,100 | 4,553,979 |
| 2024-08-19 | 14.72 | 14.87 | 14.65 | 14.78 | -0.14% | 3,319 | 4,912,161 |
| 2024-08-16 | 14.87 | 14.95 | 14.8 | 14.8 | -0.47% | 2,009 | 2,979,913 |
| 2024-08-15 | 14.82 | 14.99 | 14.62 | 14.87 | +0.34% | 3,947 | 5,864,153 |
| 2024-08-14 | 14.91 | 15.01 | 14.81 | 14.82 | -0.47% | 3,046 | 4,543,306 |
| 2024-08-13 | 14.75 | 14.9 | 14.66 | 14.89 | +0.95% | 3,483 | 5,156,129 |
| 2024-08-12 | 14.95 | 14.99 | 14.72 | 14.75 | -1.99% | 5,369 | 7,960,984 |
| 2024-08-09 | 14.82 | 15.25 | 14.77 | 15.05 | +1.55% | 7,356 | 11,023,665 |
| 2024-08-08 | 14.66 | 14.86 | 14.53 | 14.82 | +0.54% | 3,278 | 4,826,440 |
| 2024-08-07 | 14.56 | 14.82 | 14.51 | 14.74 | +1.1% | 3,773 | 5,552,484 |
| 2024-08-06 | 14.5 | 14.67 | 14.44 | 14.58 | +1.11% | 4,861 | 7,062,011 |
| 2024-08-05 | 14.61 | 14.9 | 14.4 | 14.42 | -3.09% | 7,620 | 11,164,223 |
| 2024-08-02 | 15.08 | 15.28 | 14.75 | 14.88 | -1.52% | 4,980 | 7,495,418 |
| 2024-08-01 | 15.2 | 15.26 | 15.08 | 15.11 | -0.59% | 4,585 | 6,944,493 |
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：