股票概览
13.95
+1.01%
+0.14
13.8
开盘价
14.18
最高价
13.77
最低价
52,111
成交量
数据更新至: 2024-08-30
技术指标
13.71
MA5 (5日均线)
13.60
MA10 (10日均线)
13.72
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 | 13.8 | 14.18 | 13.77 | 13.95 | +1.01% | 52,111 | 72,949,643 |
| 2024-08-29 | 13.43 | 13.85 | 13.43 | 13.81 | +1.77% | 33,674 | 46,245,302 |
| 2024-08-28 | 13.41 | 13.7 | 13.3 | 13.57 | +1.04% | 25,382 | 34,363,592 |
| 2024-08-27 | 13.78 | 13.92 | 13.38 | 13.43 | -2.54% | 41,265 | 56,199,978 |
| 2024-08-26 | 13.6 | 14.08 | 13.55 | 13.78 | -0.14% | 57,118 | 78,891,819 |
| 2024-08-23 | 13.3 | 14.24 | 13.22 | 13.8 | +3.68% | 70,072 | 96,441,420 |
| 2024-08-22 | 13.41 | 13.46 | 13.29 | 13.31 | -0.97% | 19,116 | 25,527,426 |
| 2024-08-21 | 13.23 | 13.68 | 13.23 | 13.44 | +1.2% | 30,773 | 41,364,099 |
| 2024-08-20 | 13.6 | 13.61 | 13.22 | 13.28 | -2.35% | 24,463 | 32,641,533 |
| 2024-08-19 | 13.51 | 13.64 | 13.43 | 13.6 | +1.04% | 20,984 | 28,458,518 |
| 2024-08-16 | 13.65 | 13.68 | 13.43 | 13.46 | -1.32% | 25,576 | 34,521,493 |
| 2024-08-15 | 13.7 | 13.85 | 13.52 | 13.64 | -0.37% | 23,712 | 32,467,641 |
| 2024-08-14 | 13.82 | 13.87 | 13.64 | 13.69 | -0.87% | 13,977 | 19,182,826 |
| 2024-08-13 | 13.72 | 13.93 | 13.63 | 13.81 | -0.07% | 20,260 | 27,898,992 |
| 2024-08-12 | 13.81 | 13.93 | 13.75 | 13.82 | -1.07% | 24,763 | 34,252,013 |
| 2024-08-09 | 14 | 14.35 | 13.95 | 13.97 | -0.57% | 41,052 | 58,083,664 |
| 2024-08-08 | 13.99 | 14.12 | 13.83 | 14.05 | +0.36% | 21,820 | 30,506,683 |
| 2024-08-07 | 13.96 | 14.06 | 13.87 | 14 | -0.5% | 20,979 | 29,331,025 |
| 2024-08-06 | 13.95 | 14.15 | 13.91 | 14.07 | +0.93% | 27,924 | 39,102,423 |
| 2024-08-05 | 14 | 14.31 | 13.86 | 13.94 | -1.55% | 45,832 | 64,648,199 |
| 2024-08-02 | 14.01 | 14.38 | 13.99 | 14.16 | +0.21% | 55,007 | 78,252,529 |
| 2024-08-01 | 14.13 | 14.27 | 14.02 | 14.13 | -0.28% | 36,004 | 50,794,040 |
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：