股票概览
14.37
+2.28%
+0.32
14.09
开盘价
14.66
最高价
14.05
最低价
5,259
成交量
数据更新至: 2024-08-30
技术指标
13.91
MA5 (5日均线)
13.94
MA10 (10日均线)
14.07
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 | 14.09 | 14.66 | 14.05 | 14.37 | +2.28% | 5,259 | 7,607,782 |
| 2024-08-29 | 13.69 | 14.16 | 13.65 | 14.05 | +2.18% | 4,121 | 5,752,161 |
| 2024-08-28 | 13.53 | 13.82 | 13.44 | 13.75 | +1.85% | 3,372 | 4,615,222 |
| 2024-08-27 | 13.89 | 13.89 | 13.46 | 13.5 | -2.74% | 4,427 | 6,017,723 |
| 2024-08-26 | 13.6 | 13.96 | 13.51 | 13.88 | +3.12% | 6,100 | 8,438,487 |
| 2024-08-23 | 13.73 | 13.73 | 13.26 | 13.46 | -1.9% | 5,769 | 7,780,277 |
| 2024-08-22 | 14.12 | 14.21 | 13.72 | 13.72 | -2.63% | 4,536 | 6,312,165 |
| 2024-08-21 | 14.18 | 14.37 | 13.92 | 14.09 | -0.77% | 3,427 | 4,855,393 |
| 2024-08-20 | 14.64 | 14.64 | 14.17 | 14.2 | -1.46% | 3,861 | 5,527,317 |
| 2024-08-19 | 14.84 | 15 | 14.37 | 14.41 | -2.96% | 8,952 | 13,036,291 |
| 2024-08-16 | 14.78 | 15.32 | 14.51 | 14.85 | +0.47% | 13,053 | 19,532,572 |
| 2024-08-15 | 14.17 | 15.07 | 14.1 | 14.78 | +3.57% | 13,763 | 20,265,914 |
| 2024-08-14 | 13.97 | 14.46 | 13.87 | 14.27 | +2.29% | 6,838 | 9,693,981 |
| 2024-08-13 | 13.86 | 13.97 | 13.68 | 13.95 | +1.09% | 2,928 | 4,047,061 |
| 2024-08-12 | 13.92 | 13.93 | 13.7 | 13.8 | -0.72% | 3,194 | 4,403,840 |
| 2024-08-09 | 14.02 | 14.18 | 13.88 | 13.9 | -0.36% | 3,268 | 4,577,099 |
| 2024-08-08 | 14.09 | 14.36 | 13.83 | 13.95 | -1.41% | 7,880 | 11,044,989 |
| 2024-08-07 | 14.33 | 14.49 | 14.12 | 14.15 | -0.84% | 5,150 | 7,329,693 |
| 2024-08-06 | 14.45 | 14.5 | 14.13 | 14.27 | +0.99% | 3,598 | 5,117,048 |
| 2024-08-05 | 14.41 | 14.7 | 14.12 | 14.13 | -2.89% | 7,003 | 10,050,645 |
| 2024-08-02 | 15.04 | 15.12 | 14.54 | 14.55 | -3.71% | 5,893 | 8,721,307 |
| 2024-08-01 | 15.12 | 15.41 | 15.02 | 15.11 | +0.27% | 6,578 | 9,970,606 |
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：