股票概览
15.17
+3.2%
+0.47
14.7
开盘价
15.34
最高价
14.65
最低价
135,972
成交量
数据更新至: 2024-08-30
技术指标
14.48
MA5 (5日均线)
14.11
MA10 (10日均线)
13.98
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 | 14.7 | 15.34 | 14.65 | 15.17 | +3.2% | 135,972 | 206,201,200 |
| 2024-08-29 | 14.04 | 14.96 | 13.97 | 14.7 | +4.26% | 115,622 | 169,059,746 |
| 2024-08-28 | 13.83 | 14.17 | 13.8 | 14.1 | +1.59% | 45,062 | 63,051,158 |
| 2024-08-27 | 14.5 | 14.5 | 13.83 | 13.88 | -4.67% | 86,521 | 121,287,576 |
| 2024-08-26 | 14.49 | 14.74 | 14.35 | 14.56 | +1.46% | 71,859 | 104,337,673 |
| 2024-08-23 | 13.9 | 14.63 | 13.82 | 14.35 | +3.84% | 139,824 | 200,420,167 |
| 2024-08-22 | 13.65 | 14 | 13.47 | 13.82 | +0.88% | 104,675 | 143,935,787 |
| 2024-08-21 | 13.37 | 13.94 | 13.26 | 13.7 | +2.24% | 110,602 | 151,182,701 |
| 2024-08-20 | 13.47 | 13.65 | 13.16 | 13.4 | -0.15% | 82,977 | 110,932,452 |
| 2024-08-19 | 13.4 | 13.97 | 13.35 | 13.42 | +0.3% | 109,945 | 149,736,679 |
| 2024-08-16 | 13.59 | 13.65 | 13.18 | 13.38 | -1.4% | 133,351 | 178,477,794 |
| 2024-08-15 | 13.23 | 13.7 | 13.22 | 13.57 | +1.72% | 105,520 | 142,107,699 |
| 2024-08-14 | 13.88 | 13.89 | 13.3 | 13.34 | -3.33% | 144,045 | 195,893,506 |
| 2024-08-13 | 13.95 | 14.23 | 13.75 | 13.8 | -1.08% | 113,320 | 157,998,148 |
| 2024-08-12 | 14.16 | 14.19 | 13.86 | 13.95 | -0.99% | 66,487 | 92,965,412 |
| 2024-08-09 | 14.18 | 14.26 | 13.77 | 14.09 | +0.28% | 85,135 | 119,195,501 |
| 2024-08-08 | 13.9 | 14.26 | 13.65 | 14.05 | -0.64% | 67,336 | 93,976,915 |
| 2024-08-07 | 14.33 | 14.33 | 13.87 | 14.14 | -0.84% | 97,002 | 136,358,971 |
| 2024-08-06 | 14.03 | 14.34 | 13.99 | 14.26 | +2.89% | 87,380 | 123,858,796 |
| 2024-08-05 | 14.95 | 15.19 | 13.82 | 13.86 | -8.51% | 198,445 | 284,656,845 |
| 2024-08-02 | 15.37 | 15.75 | 15.02 | 15.15 | -2.32% | 73,032 | 111,982,690 |
| 2024-08-01 | 15.65 | 15.82 | 15.09 | 15.51 | -1.46% | 114,760 | 176,687,224 |
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：