股票概览
14.69
-2.52%
-0.38
14.9
开盘价
15
最高价
14.56
最低价
150,587
成交量
数据更新至: 2024-08-30
技术指标
14.93
MA5 (5日均线)
14.98
MA10 (10日均线)
15.03
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 | 14.9 | 15 | 14.56 | 14.69 | -2.52% | 150,587 | 222,614,332 |
| 2024-08-29 | 15.03 | 15.15 | 14.85 | 15.07 | +1.14% | 49,883 | 74,977,295 |
| 2024-08-28 | 14.82 | 15.05 | 14.75 | 14.9 | +0.54% | 49,085 | 73,249,080 |
| 2024-08-27 | 15.1 | 15.22 | 14.64 | 14.82 | -2.37% | 82,469 | 122,386,802 |
| 2024-08-26 | 15.08 | 15.29 | 14.96 | 15.18 | +1.07% | 64,807 | 98,219,509 |
| 2024-08-23 | 14.77 | 15.12 | 14.69 | 15.02 | +2.11% | 72,463 | 108,497,654 |
| 2024-08-22 | 15.02 | 15.09 | 14.7 | 14.71 | -2.26% | 59,399 | 88,209,800 |
| 2024-08-21 | 15.1 | 15.25 | 14.64 | 15.05 | -1.05% | 73,291 | 110,138,675 |
| 2024-08-20 | 15.17 | 15.31 | 15.13 | 15.21 | +0.33% | 57,204 | 87,022,494 |
| 2024-08-19 | 15.25 | 15.42 | 15.08 | 15.16 | -0.66% | 54,476 | 83,101,748 |
| 2024-08-16 | 15.33 | 15.37 | 15.13 | 15.26 | -0.26% | 59,636 | 90,885,478 |
| 2024-08-15 | 15.1 | 15.42 | 15.07 | 15.3 | +0.79% | 93,647 | 143,204,305 |
| 2024-08-14 | 15.15 | 15.33 | 15.08 | 15.18 | +0.2% | 62,513 | 95,013,523 |
| 2024-08-13 | 14.63 | 15.16 | 14.62 | 15.15 | +3.84% | 95,188 | 142,667,284 |
| 2024-08-12 | 14.76 | 14.78 | 14.55 | 14.59 | -1.15% | 54,229 | 79,376,233 |
| 2024-08-09 | 15.36 | 15.45 | 14.71 | 14.76 | -2.57% | 82,687 | 124,437,466 |
| 2024-08-08 | 15.02 | 15.29 | 14.9 | 15.15 | -0.2% | 80,204 | 121,188,926 |
| 2024-08-07 | 15.08 | 15.28 | 15.05 | 15.18 | +0.07% | 52,529 | 79,804,640 |
| 2024-08-06 | 15.26 | 15.3 | 14.81 | 15.17 | +0.73% | 88,278 | 133,299,132 |
| 2024-08-05 | 15.5 | 15.56 | 15.05 | 15.06 | -2.84% | 151,573 | 231,398,144 |
| 2024-08-02 | 15.4 | 15.8 | 15.34 | 15.5 | -0.7% | 154,573 | 240,492,551 |
| 2024-08-01 | 15.4 | 15.86 | 15.22 | 15.61 | +1.63% | 180,668 | 280,557,875 |
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：