股票概览
14.58
+1.53%
+0.22
14.32
开盘价
14.87
最高价
14.26
最低价
10,426
成交量
数据更新至: 2024-08-30
技术指标
14.76
MA5 (5日均线)
14.97
MA10 (10日均线)
14.85
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 | 14.32 | 14.87 | 14.26 | 14.58 | +1.53% | 10,426 | 15,245,948 |
| 2024-08-29 | 14.37 | 14.46 | 14.03 | 14.36 | -0.55% | 9,058 | 12,954,167 |
| 2024-08-28 | 15 | 15.18 | 14.25 | 14.44 | -5.93% | 18,944 | 27,491,774 |
| 2024-08-27 | 15.88 | 15.88 | 15.1 | 15.35 | +1.86% | 27,858 | 43,136,513 |
| 2024-08-26 | 14.77 | 15.29 | 14.73 | 15.07 | +1.21% | 8,615 | 12,942,384 |
| 2024-08-23 | 15.28 | 15.6 | 14.72 | 14.89 | -3.62% | 13,171 | 19,866,469 |
| 2024-08-22 | 15.68 | 15.78 | 15.28 | 15.45 | -1.28% | 15,056 | 23,364,148 |
| 2024-08-21 | 15.17 | 15.82 | 15.08 | 15.65 | +3.1% | 24,329 | 37,761,900 |
| 2024-08-20 | 14.71 | 15.38 | 14.64 | 15.18 | +3.2% | 14,775 | 22,287,624 |
| 2024-08-19 | 14.6 | 14.9 | 14.59 | 14.71 | -0.07% | 3,544 | 5,221,044 |
| 2024-08-16 | 14.77 | 14.92 | 14.65 | 14.72 | -0.54% | 4,533 | 6,702,505 |
| 2024-08-15 | 15.15 | 15.26 | 14.75 | 14.8 | -0.6% | 8,052 | 12,115,928 |
| 2024-08-14 | 14.86 | 15 | 14.72 | 14.89 | +0.47% | 4,424 | 6,578,597 |
| 2024-08-13 | 14.6 | 14.82 | 14.51 | 14.82 | +1.44% | 2,868 | 4,213,920 |
| 2024-08-12 | 14.71 | 14.8 | 14.56 | 14.61 | -0.54% | 3,246 | 4,760,785 |
| 2024-08-09 | 14.79 | 14.96 | 14.69 | 14.69 | -0.61% | 6,262 | 9,256,692 |
| 2024-08-08 | 15.41 | 15.41 | 14.64 | 14.78 | -0.34% | 4,210 | 6,244,690 |
| 2024-08-07 | 14.7 | 14.96 | 14.59 | 14.83 | +0.88% | 3,594 | 5,324,145 |
| 2024-08-06 | 14.53 | 14.85 | 14.48 | 14.7 | +1.94% | 4,025 | 5,885,301 |
| 2024-08-05 | 14.77 | 15.14 | 14.35 | 14.42 | -3.48% | 7,347 | 10,791,082 |
| 2024-08-02 | 15.05 | 15.18 | 14.89 | 14.94 | -0.6% | 4,055 | 6,097,045 |
| 2024-08-01 | 15.05 | 15.22 | 14.82 | 15.03 | -0.33% | 4,753 | 7,112,805 |
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：