股票概览
14.05
+1.01%
+0.14
13.95
开盘价
14.21
最高价
13.83
最低价
17,163
成交量
数据更新至: 2024-08-30
技术指标
13.85
MA5 (5日均线)
13.88
MA10 (10日均线)
14.10
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 | 13.95 | 14.21 | 13.83 | 14.05 | +1.01% | 17,163 | 24,158,205 |
| 2024-08-29 | 13.95 | 13.95 | 13.55 | 13.91 | +1.16% | 10,224 | 14,139,960 |
| 2024-08-28 | 13.56 | 13.81 | 13.4 | 13.75 | +1.1% | 11,391 | 15,534,210 |
| 2024-08-27 | 13.93 | 13.96 | 13.52 | 13.6 | -2.3% | 9,475 | 12,964,836 |
| 2024-08-26 | 13.47 | 13.97 | 13.45 | 13.92 | +2.73% | 10,929 | 15,112,954 |
| 2024-08-23 | 13.65 | 13.65 | 13.26 | 13.55 | -0.07% | 11,287 | 15,190,236 |
| 2024-08-22 | 14 | 14.07 | 13.56 | 13.56 | -3.21% | 13,177 | 18,143,729 |
| 2024-08-21 | 13.98 | 14.09 | 13.91 | 14.01 | +0.21% | 10,494 | 14,691,906 |
| 2024-08-20 | 14.57 | 14.57 | 13.88 | 13.98 | -3.25% | 15,352 | 21,695,180 |
| 2024-08-19 | 14.49 | 14.55 | 14.24 | 14.45 | +0.35% | 12,191 | 17,587,205 |
| 2024-08-16 | 14.32 | 14.54 | 14.27 | 14.4 | +0.91% | 14,245 | 20,557,877 |
| 2024-08-15 | 14.26 | 14.4 | 14.09 | 14.27 | +0.07% | 10,846 | 15,470,216 |
| 2024-08-14 | 14.34 | 14.43 | 14.24 | 14.26 | -0.56% | 8,459 | 12,126,214 |
| 2024-08-13 | 14.2 | 14.34 | 14.08 | 14.34 | +0.99% | 11,033 | 15,693,123 |
| 2024-08-12 | 14.34 | 14.36 | 14.09 | 14.2 | -0.91% | 11,380 | 16,143,471 |
| 2024-08-09 | 14.4 | 14.55 | 14.29 | 14.33 | -0.21% | 10,903 | 15,714,417 |
| 2024-08-08 | 14.47 | 14.49 | 14.14 | 14.36 | -0.83% | 11,246 | 16,104,789 |
| 2024-08-07 | 14.55 | 14.55 | 14.31 | 14.48 | +0.28% | 8,240 | 11,918,668 |
| 2024-08-06 | 14.16 | 14.44 | 14.16 | 14.44 | +2.48% | 12,879 | 18,436,269 |
| 2024-08-05 | 14.5 | 14.74 | 14.08 | 14.09 | -3.56% | 19,379 | 28,004,009 |
| 2024-08-02 | 14.79 | 14.85 | 14.54 | 14.61 | -1.55% | 14,553 | 21,418,602 |
| 2024-08-01 | 14.77 | 14.89 | 14.69 | 14.84 | +0.34% | 19,933 | 29,491,650 |
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：