股票概览
13.95
+0.87%
+0.12
13.84
开盘价
14.18
最高价
13.67
最低价
229,217
成交量
数据更新至: 2024-08-30
技术指标
13.88
MA5 (5日均线)
13.93
MA10 (10日均线)
13.81
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 | 13.84 | 14.18 | 13.67 | 13.95 | +0.87% | 229,217 | 320,629,853 |
| 2024-08-29 | 13.48 | 13.91 | 13.39 | 13.83 | +0.88% | 153,996 | 211,293,104 |
| 2024-08-28 | 13.85 | 14.05 | 13.66 | 13.71 | -0.8% | 145,097 | 200,908,821 |
| 2024-08-27 | 14 | 14.04 | 13.64 | 13.82 | -1.85% | 139,258 | 191,864,868 |
| 2024-08-26 | 14.16 | 14.2 | 13.84 | 14.08 | +0.64% | 169,504 | 237,130,872 |
| 2024-08-23 | 13.81 | 14.02 | 13.72 | 13.99 | +0.87% | 106,339 | 148,036,475 |
| 2024-08-22 | 14.07 | 14.1 | 13.82 | 13.87 | -0.79% | 119,888 | 167,127,414 |
| 2024-08-21 | 13.83 | 14.02 | 13.76 | 13.98 | +0.29% | 96,492 | 134,401,591 |
| 2024-08-20 | 14.23 | 14.25 | 13.85 | 13.94 | -1.48% | 131,767 | 184,538,100 |
| 2024-08-19 | 14.05 | 14.33 | 14.02 | 14.15 | +1% | 148,761 | 211,338,144 |
| 2024-08-16 | 14.3 | 14.34 | 13.98 | 14.01 | +0.36% | 215,162 | 303,773,420 |
| 2024-08-15 | 13.74 | 14.03 | 13.64 | 13.96 | +1.75% | 132,820 | 184,272,541 |
| 2024-08-14 | 14 | 14.02 | 13.7 | 13.72 | -1.08% | 129,953 | 179,985,060 |
| 2024-08-13 | 13.9 | 14.04 | 13.7 | 13.87 | 0% | 137,640 | 190,607,865 |
| 2024-08-12 | 13.82 | 14.13 | 13.68 | 13.87 | 0% | 203,199 | 281,573,309 |
| 2024-08-09 | 13.9 | 14.3 | 13.87 | 13.87 | +3.58% | 439,859 | 617,620,584 |
| 2024-08-08 | 13.4 | 13.52 | 13.24 | 13.39 | -0.45% | 107,891 | 144,328,409 |
| 2024-08-07 | 13.48 | 13.63 | 13.35 | 13.45 | +0.45% | 141,512 | 191,249,508 |
| 2024-08-06 | 13.56 | 13.69 | 13.24 | 13.39 | -0.15% | 158,417 | 212,624,884 |
| 2024-08-05 | 13.51 | 13.82 | 13.39 | 13.41 | -2.12% | 225,986 | 306,776,673 |
| 2024-08-02 | 13.78 | 13.88 | 13.65 | 13.7 | -2.42% | 211,226 | 290,469,725 |
| 2024-08-01 | 14.21 | 14.35 | 13.93 | 14.04 | -0.14% | 228,725 | 323,166,052 |
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：