股票概览
14.05
+0.14%
+0.02
14.04
开盘价
14.39
最高价
14.01
最低价
7,383
成交量
数据更新至: 2024-08-30
技术指标
13.85
MA5 (5日均线)
13.99
MA10 (10日均线)
14.43
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 | 14.04 | 14.39 | 14.01 | 14.05 | +0.14% | 7,383 | 10,507,828 |
| 2024-08-29 | 13.56 | 14.15 | 13.49 | 14.03 | +3.09% | 3,672 | 5,085,314 |
| 2024-08-28 | 13.81 | 13.87 | 13.39 | 13.61 | +0.07% | 2,884 | 3,941,605 |
| 2024-08-27 | 14.22 | 14.24 | 13.55 | 13.6 | -2.72% | 4,898 | 6,725,145 |
| 2024-08-26 | 13.69 | 14.45 | 13.69 | 13.98 | +1.53% | 5,332 | 7,549,980 |
| 2024-08-23 | 14.22 | 14.23 | 13.56 | 13.77 | -4.04% | 4,571 | 6,284,608 |
| 2024-08-22 | 14.07 | 14.73 | 13.86 | 14.35 | +2.57% | 5,674 | 8,121,143 |
| 2024-08-21 | 14.08 | 14.44 | 13.94 | 13.99 | -1.41% | 2,679 | 3,788,591 |
| 2024-08-20 | 14.58 | 14.58 | 14 | 14.19 | -1.18% | 2,378 | 3,372,876 |
| 2024-08-19 | 14.55 | 14.72 | 14.3 | 14.36 | -0.76% | 2,134 | 3,086,376 |
| 2024-08-16 | 14.67 | 14.94 | 14.45 | 14.47 | -1.5% | 2,558 | 3,721,271 |
| 2024-08-15 | 14.83 | 15.1 | 14.6 | 14.69 | -0.54% | 2,261 | 3,341,679 |
| 2024-08-14 | 14.88 | 14.98 | 14.64 | 14.77 | 0% | 1,563 | 2,308,074 |
| 2024-08-13 | 14.57 | 14.91 | 14.4 | 14.77 | +1.37% | 3,053 | 4,491,993 |
| 2024-08-12 | 14.86 | 14.87 | 14.5 | 14.57 | -1.55% | 2,808 | 4,104,659 |
| 2024-08-09 | 15.04 | 15.34 | 14.8 | 14.8 | -1.14% | 3,546 | 5,300,255 |
| 2024-08-08 | 15.23 | 15.4 | 14.92 | 14.97 | -3.17% | 4,397 | 6,646,794 |
| 2024-08-07 | 15.37 | 15.54 | 15.1 | 15.46 | +1.11% | 3,426 | 5,253,269 |
| 2024-08-06 | 14.92 | 15.45 | 14.92 | 15.29 | +2.55% | 4,903 | 7,500,866 |
| 2024-08-05 | 15.51 | 15.73 | 14.88 | 14.91 | -3.87% | 3,970 | 6,070,043 |
| 2024-08-02 | 15.57 | 15.84 | 15.36 | 15.51 | -0.32% | 3,900 | 6,106,114 |
| 2024-08-01 | 15.63 | 15.77 | 15.51 | 15.56 | +0.19% | 2,822 | 4,415,341 |
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：