股票概览
14.25
+2.89%
+0.4
13.76
开盘价
14.43
最高价
13.71
最低价
23,047
成交量
数据更新至: 2024-08-30
技术指标
14.28
MA5 (5日均线)
14.69
MA10 (10日均线)
14.91
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 | 13.76 | 14.43 | 13.71 | 14.25 | +2.89% | 23,047 | 32,808,065 |
| 2024-08-29 | 14.05 | 14.14 | 13.35 | 13.85 | -2.94% | 37,585 | 51,381,087 |
| 2024-08-28 | 14.23 | 14.43 | 14.21 | 14.27 | -0.21% | 9,941 | 14,214,656 |
| 2024-08-27 | 14.75 | 14.76 | 14.25 | 14.3 | -3.05% | 11,340 | 16,372,190 |
| 2024-08-26 | 14.67 | 14.92 | 14.67 | 14.75 | +0.41% | 8,642 | 12,783,843 |
| 2024-08-23 | 14.9 | 14.9 | 14.44 | 14.69 | -0.81% | 13,113 | 19,173,930 |
| 2024-08-22 | 15.18 | 15.42 | 14.74 | 14.81 | -3.71% | 18,790 | 28,179,439 |
| 2024-08-21 | 15.36 | 15.77 | 15.27 | 15.38 | -1.28% | 23,804 | 36,966,613 |
| 2024-08-20 | 15.08 | 15.83 | 14.88 | 15.58 | +3.94% | 41,355 | 63,995,926 |
| 2024-08-19 | 15.28 | 15.39 | 14.98 | 14.99 | -2.09% | 14,866 | 22,515,565 |
| 2024-08-16 | 15.24 | 15.55 | 15.16 | 15.31 | +1.12% | 17,529 | 26,970,645 |
| 2024-08-15 | 14.95 | 15.35 | 14.9 | 15.14 | +0.73% | 11,153 | 16,896,884 |
| 2024-08-14 | 15.29 | 15.45 | 14.98 | 15.03 | -1.44% | 9,341 | 14,178,366 |
| 2024-08-13 | 14.87 | 15.27 | 14.87 | 15.25 | +2.01% | 10,089 | 15,260,177 |
| 2024-08-12 | 15.26 | 15.26 | 14.87 | 14.95 | -2.1% | 16,129 | 24,301,823 |
| 2024-08-09 | 15.55 | 15.9 | 15.27 | 15.27 | +0.86% | 26,434 | 41,261,012 |
| 2024-08-08 | 15.07 | 15.38 | 14.78 | 15.14 | -0.07% | 16,910 | 25,458,441 |
| 2024-08-07 | 15.15 | 15.39 | 15.05 | 15.15 | +0.13% | 15,014 | 22,824,815 |
| 2024-08-06 | 15.18 | 15.29 | 14.89 | 15.13 | +1.54% | 16,171 | 24,293,739 |
| 2024-08-05 | 15.54 | 15.83 | 14.9 | 14.9 | -5.64% | 27,564 | 42,231,463 |
| 2024-08-02 | 16.25 | 16.32 | 15.73 | 15.79 | -4.13% | 34,078 | 54,690,824 |
| 2024-08-01 | 16.38 | 16.72 | 16.28 | 16.47 | +0.24% | 37,433 | 61,749,758 |
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：