股票概览
14.45
+1.4%
+0.2
14.26
开盘价
14.59
最高价
14.17
最低价
13,125
成交量
数据更新至: 2024-08-30
技术指标
14.10
MA5 (5日均线)
14.14
MA10 (10日均线)
14.29
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 | 14.26 | 14.59 | 14.17 | 14.45 | +1.4% | 13,125 | 18,985,885 |
| 2024-08-29 | 14.02 | 14.33 | 13.9 | 14.25 | +2% | 9,011 | 12,772,019 |
| 2024-08-28 | 13.94 | 14.07 | 13.85 | 13.97 | +0.79% | 6,221 | 8,693,594 |
| 2024-08-27 | 14 | 14.18 | 13.82 | 13.86 | -0.72% | 3,375 | 4,694,409 |
| 2024-08-26 | 13.85 | 14.13 | 13.85 | 13.96 | +0.65% | 4,654 | 6,519,572 |
| 2024-08-23 | 14 | 14.08 | 13.8 | 13.87 | -0.93% | 7,266 | 10,093,150 |
| 2024-08-22 | 14.33 | 14.33 | 14 | 14 | -2.17% | 12,152 | 17,157,037 |
| 2024-08-21 | 14.29 | 14.37 | 14.18 | 14.31 | +0.07% | 3,877 | 5,531,551 |
| 2024-08-20 | 14.46 | 14.46 | 14.25 | 14.3 | -0.56% | 7,080 | 10,129,234 |
| 2024-08-19 | 14.33 | 14.46 | 14.3 | 14.38 | +0.28% | 4,276 | 6,148,661 |
| 2024-08-16 | 14.51 | 14.53 | 14.26 | 14.34 | -1.51% | 9,110 | 13,123,965 |
| 2024-08-15 | 14.47 | 14.63 | 14.39 | 14.56 | +0.62% | 8,128 | 11,788,884 |
| 2024-08-14 | 14.51 | 14.57 | 14.42 | 14.47 | -0.55% | 4,102 | 5,943,060 |
| 2024-08-13 | 14.63 | 14.63 | 14.39 | 14.55 | +0.41% | 5,679 | 8,226,193 |
| 2024-08-12 | 14.68 | 14.68 | 14.42 | 14.49 | +0.98% | 14,908 | 21,700,069 |
| 2024-08-09 | 14.38 | 14.52 | 14.34 | 14.35 | -0.21% | 5,248 | 7,566,925 |
| 2024-08-08 | 14.57 | 14.57 | 14.27 | 14.38 | -1.24% | 5,961 | 8,571,538 |
| 2024-08-07 | 14.44 | 14.7 | 14.38 | 14.56 | +0.97% | 11,964 | 17,428,706 |
| 2024-08-06 | 14.25 | 14.47 | 14.25 | 14.42 | +1.34% | 5,870 | 8,424,097 |
| 2024-08-05 | 14.4 | 14.63 | 14.22 | 14.23 | -2.33% | 10,507 | 15,121,989 |
| 2024-08-02 | 14.65 | 14.7 | 14.51 | 14.57 | -1.22% | 8,795 | 12,857,425 |
| 2024-08-01 | 14.89 | 14.95 | 14.73 | 14.75 | -0.74% | 13,257 | 19,620,149 |
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：