股票概览
14.02
+2.94%
+0.4
13.76
开盘价
14.36
最高价
13.43
最低价
4,574
成交量
数据更新至: 2024-08-30
技术指标
13.55
MA5 (5日均线)
13.78
MA10 (10日均线)
14.31
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 | 14.36 | 13.43 | 14.02 | +2.94% | 4,574 | 6,410,188 |
| 2024-08-29 | 13.1 | 13.67 | 12.94 | 13.62 | +4.21% | 3,046 | 4,075,352 |
| 2024-08-28 | 13 | 13.32 | 12.81 | 13.07 | -0.91% | 4,976 | 6,511,802 |
| 2024-08-27 | 13.85 | 13.88 | 13.14 | 13.19 | -4.77% | 5,707 | 7,691,534 |
| 2024-08-26 | 13.51 | 14.18 | 13.4 | 13.85 | +0.36% | 4,418 | 6,129,746 |
| 2024-08-23 | 13.36 | 13.91 | 13.36 | 13.8 | +2.53% | 6,350 | 8,680,222 |
| 2024-08-22 | 13.98 | 14.01 | 13.28 | 13.46 | -3.86% | 5,028 | 6,869,361 |
| 2024-08-21 | 14.5 | 14.5 | 13.91 | 14 | -2.03% | 6,038 | 8,531,662 |
| 2024-08-20 | 14.38 | 14.62 | 14.1 | 14.29 | -1.11% | 1,515 | 2,171,663 |
| 2024-08-19 | 14.32 | 14.63 | 14.28 | 14.45 | -0.41% | 3,113 | 4,489,746 |
| 2024-08-16 | 14.74 | 14.91 | 14.43 | 14.51 | -0.89% | 3,089 | 4,525,207 |
| 2024-08-15 | 14.77 | 15.09 | 14.56 | 14.64 | -0.88% | 2,973 | 4,367,118 |
| 2024-08-14 | 14.93 | 15.3 | 14.66 | 14.77 | -1.14% | 2,801 | 4,167,745 |
| 2024-08-13 | 14.78 | 15.09 | 14.77 | 14.94 | +1.08% | 1,820 | 2,714,313 |
| 2024-08-12 | 14.7 | 15.1 | 14.36 | 14.78 | +0.41% | 2,202 | 3,273,923 |
| 2024-08-09 | 14.76 | 15.2 | 14.65 | 14.72 | -0.54% | 2,625 | 3,887,167 |
| 2024-08-08 | 15.01 | 15.28 | 14.8 | 14.8 | -2.7% | 2,667 | 3,992,412 |
| 2024-08-07 | 14.89 | 15.29 | 14.88 | 15.21 | +1.88% | 2,232 | 3,373,979 |
| 2024-08-06 | 15.15 | 15.2 | 14.88 | 14.93 | -1.71% | 2,671 | 4,003,419 |
| 2024-08-05 | 14.97 | 15.5 | 14.88 | 15.19 | +1.47% | 3,783 | 5,763,868 |
| 2024-08-02 | 15 | 15.35 | 14.9 | 14.97 | -2.09% | 1,828 | 2,768,705 |
| 2024-08-01 | 15.18 | 15.65 | 15.12 | 15.29 | +0.72% | 2,669 | 4,075,059 |
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：