股票概览
14.9
+2.97%
+0.43
14.42
开盘价
15.1
最高价
14.42
最低价
51,849
成交量
数据更新至: 2024-08-30
技术指标
14.39
MA5 (5日均线)
14.53
MA10 (10日均线)
14.74
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 | 14.42 | 15.1 | 14.42 | 14.9 | +2.97% | 51,849 | 77,394,126 |
| 2024-08-29 | 13.79 | 14.6 | 13.75 | 14.47 | +4.86% | 57,244 | 81,535,688 |
| 2024-08-28 | 14.25 | 14.25 | 13.8 | 13.8 | -2.54% | 41,914 | 58,432,008 |
| 2024-08-27 | 14.51 | 14.68 | 14.01 | 14.16 | -3.01% | 45,632 | 65,162,025 |
| 2024-08-26 | 14.5 | 14.79 | 14.5 | 14.6 | 0% | 19,595 | 28,705,187 |
| 2024-08-23 | 14.41 | 14.75 | 14.31 | 14.6 | +1.67% | 31,143 | 45,296,668 |
| 2024-08-22 | 14.77 | 14.86 | 14.28 | 14.36 | -2.11% | 37,119 | 53,889,640 |
| 2024-08-21 | 14.57 | 14.97 | 14.51 | 14.67 | +0.62% | 26,545 | 39,233,312 |
| 2024-08-20 | 15.12 | 15.2 | 14.52 | 14.58 | -3.57% | 36,470 | 54,011,398 |
| 2024-08-19 | 15.29 | 15.37 | 15.02 | 15.12 | -1.18% | 36,119 | 54,958,972 |
| 2024-08-16 | 15.4 | 15.64 | 15.28 | 15.3 | +0.53% | 55,449 | 85,595,138 |
| 2024-08-15 | 14.95 | 15.55 | 14.72 | 15.22 | +1.94% | 68,969 | 104,730,051 |
| 2024-08-14 | 14.75 | 14.99 | 14.6 | 14.93 | +1.22% | 31,155 | 46,078,762 |
| 2024-08-13 | 14.75 | 14.84 | 14.57 | 14.75 | +0.2% | 13,490 | 19,826,789 |
| 2024-08-12 | 14.86 | 14.86 | 14.62 | 14.72 | -0.47% | 21,939 | 32,314,306 |
| 2024-08-09 | 15.03 | 15.21 | 14.78 | 14.79 | -1.07% | 29,701 | 44,436,009 |
| 2024-08-08 | 14.94 | 15.1 | 14.63 | 14.95 | -0.4% | 33,805 | 50,280,068 |
| 2024-08-07 | 15.15 | 15.31 | 14.96 | 15.01 | -0.86% | 34,166 | 51,497,751 |
| 2024-08-06 | 14.91 | 15.15 | 14.76 | 15.14 | +2.3% | 39,846 | 59,690,159 |
| 2024-08-05 | 15.17 | 15.55 | 14.78 | 14.8 | -3.33% | 42,119 | 63,682,801 |
| 2024-08-02 | 15.49 | 15.74 | 15.28 | 15.31 | -2.17% | 32,695 | 50,784,837 |
| 2024-08-01 | 15.58 | 15.78 | 15.5 | 15.65 | +0.45% | 46,483 | 72,713,943 |
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：