股票概览
14.89
+1.36%
+0.2
14.67
开盘价
15.08
最高价
14.59
最低价
19,352
成交量
数据更新至: 2024-08-30
技术指标
14.30
MA5 (5日均线)
14.16
MA10 (10日均线)
14.39
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 | 14.67 | 15.08 | 14.59 | 14.89 | +1.36% | 19,352 | 28,857,286 |
| 2024-08-29 | 14.11 | 14.81 | 14.11 | 14.69 | +3.45% | 18,418 | 26,723,771 |
| 2024-08-28 | 14.13 | 14.46 | 14.03 | 14.2 | +3.5% | 23,589 | 33,565,000 |
| 2024-08-27 | 13.88 | 14.01 | 13.66 | 13.72 | -1.86% | 6,916 | 9,539,231 |
| 2024-08-26 | 13.8 | 14.18 | 13.8 | 13.98 | +0.72% | 9,835 | 13,775,903 |
| 2024-08-23 | 13.86 | 13.89 | 13.55 | 13.88 | +0.36% | 8,106 | 11,143,607 |
| 2024-08-22 | 13.99 | 14.14 | 13.82 | 13.83 | -1.57% | 7,338 | 10,236,928 |
| 2024-08-21 | 13.9 | 14.21 | 13.9 | 14.05 | +0.43% | 8,219 | 11,581,941 |
| 2024-08-20 | 14.41 | 14.49 | 13.95 | 13.99 | -2.91% | 13,747 | 19,465,244 |
| 2024-08-19 | 14.68 | 14.77 | 14.37 | 14.41 | -2.83% | 17,035 | 24,698,171 |
| 2024-08-16 | 14.95 | 15.28 | 14.77 | 14.83 | +0.82% | 21,706 | 32,550,476 |
| 2024-08-15 | 14.58 | 14.89 | 14.3 | 14.71 | +1.8% | 15,657 | 22,866,902 |
| 2024-08-14 | 14.68 | 14.74 | 14.44 | 14.45 | -1.57% | 8,349 | 12,113,046 |
| 2024-08-13 | 14.4 | 14.73 | 14.4 | 14.68 | +1.03% | 8,349 | 12,154,374 |
| 2024-08-12 | 14.43 | 14.77 | 14.35 | 14.53 | -0.14% | 11,125 | 16,192,688 |
| 2024-08-09 | 14.64 | 14.78 | 14.54 | 14.55 | +0.07% | 10,036 | 14,697,591 |
| 2024-08-08 | 14.7 | 14.73 | 14.32 | 14.54 | -0.89% | 11,921 | 17,300,948 |
| 2024-08-07 | 14.85 | 14.9 | 14.62 | 14.67 | -0.47% | 8,997 | 13,277,277 |
| 2024-08-06 | 14.71 | 14.9 | 14.56 | 14.74 | +1.66% | 11,120 | 16,356,830 |
| 2024-08-05 | 14.88 | 15.11 | 14.45 | 14.5 | -3.85% | 19,166 | 28,259,269 |
| 2024-08-02 | 15.31 | 15.49 | 15.02 | 15.08 | -1.82% | 12,915 | 19,685,555 |
| 2024-08-01 | 15.51 | 15.66 | 15.31 | 15.36 | -0.78% | 13,101 | 20,263,840 |
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：