股票概览
14.76
+1.3%
+0.19
14.57
开盘价
14.91
最高价
14.52
最低价
69,400
成交量
数据更新至: 2024-08-30
技术指标
14.55
MA5 (5日均线)
14.59
MA10 (10日均线)
14.63
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 | 14.57 | 14.91 | 14.52 | 14.76 | +1.3% | 69,400 | 102,638,135 |
| 2024-08-29 | 14.5 | 14.62 | 14.45 | 14.57 | +0.55% | 28,695 | 41,776,248 |
| 2024-08-28 | 14.37 | 14.59 | 14.37 | 14.49 | +0.14% | 27,171 | 39,416,108 |
| 2024-08-27 | 14.42 | 14.52 | 14.2 | 14.47 | -0.07% | 29,683 | 42,696,463 |
| 2024-08-26 | 14.28 | 14.56 | 14.28 | 14.48 | +0.49% | 23,178 | 33,560,664 |
| 2024-08-23 | 14.35 | 14.44 | 14.25 | 14.41 | +0.63% | 29,530 | 42,320,751 |
| 2024-08-22 | 14.7 | 14.9 | 14.28 | 14.32 | -3.11% | 75,859 | 109,640,017 |
| 2024-08-21 | 14.82 | 15.03 | 14.76 | 14.78 | +0.34% | 53,654 | 79,895,295 |
| 2024-08-20 | 14.94 | 15.02 | 14.68 | 14.73 | -1.21% | 40,334 | 59,780,454 |
| 2024-08-19 | 14.82 | 15.07 | 14.74 | 14.91 | +1.84% | 61,776 | 92,206,231 |
| 2024-08-16 | 14.62 | 14.67 | 14.51 | 14.64 | +0.41% | 37,605 | 54,894,846 |
| 2024-08-15 | 14.42 | 14.7 | 14.37 | 14.58 | +0.97% | 44,094 | 64,245,449 |
| 2024-08-14 | 14.87 | 14.91 | 14.43 | 14.44 | -2.83% | 70,348 | 102,405,060 |
| 2024-08-13 | 14.78 | 14.86 | 14.67 | 14.86 | +0.88% | 36,127 | 53,356,115 |
| 2024-08-12 | 14.64 | 14.8 | 14.6 | 14.73 | +0.27% | 29,052 | 42,765,833 |
| 2024-08-09 | 14.9 | 14.98 | 14.68 | 14.69 | -0.07% | 41,204 | 61,092,403 |
| 2024-08-08 | 14.61 | 14.82 | 14.46 | 14.7 | +0.41% | 47,647 | 69,780,607 |
| 2024-08-07 | 14.71 | 14.78 | 14.6 | 14.64 | -0.27% | 38,046 | 55,924,233 |
| 2024-08-06 | 14.83 | 14.88 | 14.46 | 14.68 | +0.07% | 66,868 | 97,986,998 |
| 2024-08-05 | 14.92 | 15.1 | 14.67 | 14.67 | -2.4% | 94,372 | 139,710,285 |
| 2024-08-02 | 15.15 | 15.32 | 15 | 15.03 | -1.18% | 62,322 | 94,506,091 |
| 2024-08-01 | 15.28 | 15.39 | 15.09 | 15.21 | 0% | 73,635 | 112,225,092 |
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：