股票概览
13.99
+1.97%
+0.27
13.8
开盘价
14.22
最高价
13.7
最低价
210,189
成交量
数据更新至: 2024-08-30
技术指标
13.50
MA5 (5日均线)
13.45
MA10 (10日均线)
13.53
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 | 14.22 | 13.7 | 13.99 | +1.97% | 210,189 | 295,592,690 |
| 2024-08-29 | 13.19 | 13.8 | 13.11 | 13.72 | +3.7% | 146,612 | 199,188,936 |
| 2024-08-28 | 13.16 | 13.37 | 13.11 | 13.23 | +0.53% | 87,933 | 116,432,349 |
| 2024-08-27 | 13.51 | 13.55 | 13.11 | 13.16 | -1.94% | 113,522 | 150,722,759 |
| 2024-08-26 | 13.41 | 13.51 | 13.29 | 13.42 | +0.15% | 68,530 | 91,818,648 |
| 2024-08-23 | 13.19 | 13.45 | 13.1 | 13.4 | +1.36% | 82,721 | 110,253,058 |
| 2024-08-22 | 13.5 | 13.53 | 13.19 | 13.22 | -2% | 93,077 | 123,910,014 |
| 2024-08-21 | 13.31 | 13.73 | 13.25 | 13.49 | +1.05% | 128,227 | 173,532,195 |
| 2024-08-20 | 13.51 | 13.56 | 13.31 | 13.35 | -1.26% | 86,384 | 115,863,672 |
| 2024-08-19 | 13.51 | 13.75 | 13.41 | 13.52 | +0.22% | 97,781 | 132,723,118 |
| 2024-08-16 | 13.57 | 13.7 | 13.46 | 13.49 | -0.59% | 88,134 | 119,812,034 |
| 2024-08-15 | 13.62 | 13.84 | 13.48 | 13.57 | -0.73% | 125,466 | 171,348,393 |
| 2024-08-14 | 13.8 | 13.88 | 13.61 | 13.67 | -1.23% | 79,110 | 108,410,817 |
| 2024-08-13 | 13.57 | 13.85 | 13.56 | 13.84 | +1.99% | 111,211 | 153,133,738 |
| 2024-08-12 | 13.66 | 13.83 | 13.5 | 13.57 | -1.09% | 95,117 | 129,931,311 |
| 2024-08-09 | 13.8 | 13.91 | 13.68 | 13.72 | +0.88% | 105,782 | 145,773,356 |
| 2024-08-08 | 13.57 | 13.79 | 13.38 | 13.6 | -0.37% | 93,764 | 127,303,374 |
| 2024-08-07 | 13.6 | 13.85 | 13.49 | 13.65 | +0.37% | 103,444 | 141,992,432 |
| 2024-08-06 | 13.67 | 13.78 | 13.42 | 13.6 | +1.27% | 111,769 | 151,526,675 |
| 2024-08-05 | 13.9 | 14.09 | 13.4 | 13.43 | -4.82% | 225,118 | 308,756,690 |
| 2024-08-02 | 14.38 | 14.56 | 14.06 | 14.11 | -3.02% | 197,850 | 282,929,034 |
| 2024-08-01 | 14.65 | 14.71 | 14.39 | 14.55 | -0.14% | 200,587 | 291,179,354 |
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：