股票概览
13.84
+0.36%
+0.05
13.78
开盘价
14.1
最高价
13.74
最低价
164,593
成交量
数据更新至: 2024-08-30
技术指标
13.67
MA5 (5日均线)
13.76
MA10 (10日均线)
14.30
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 | 13.78 | 14.1 | 13.74 | 13.84 | +0.36% | 164,593 | 228,979,681 |
| 2024-08-29 | 13.53 | 13.87 | 13.44 | 13.79 | +1.92% | 81,786 | 112,373,697 |
| 2024-08-28 | 13.23 | 13.6 | 13.23 | 13.53 | +0.59% | 49,792 | 67,277,859 |
| 2024-08-27 | 13.71 | 13.71 | 13.41 | 13.45 | -2.04% | 70,316 | 94,845,825 |
| 2024-08-26 | 13.8 | 13.94 | 13.68 | 13.73 | -0.51% | 56,462 | 77,725,671 |
| 2024-08-23 | 13.74 | 13.82 | 13.61 | 13.8 | +0.44% | 52,996 | 72,733,193 |
| 2024-08-22 | 13.83 | 13.96 | 13.7 | 13.74 | -0.87% | 67,968 | 93,687,514 |
| 2024-08-21 | 13.77 | 13.92 | 13.73 | 13.86 | +0.22% | 54,641 | 75,657,552 |
| 2024-08-20 | 14.04 | 14.15 | 13.71 | 13.83 | -1.36% | 69,841 | 96,808,178 |
| 2024-08-19 | 14.01 | 14.27 | 13.95 | 14.02 | -0.5% | 73,013 | 102,876,386 |
| 2024-08-16 | 14.43 | 14.49 | 14.09 | 14.09 | -2.36% | 108,211 | 153,938,898 |
| 2024-08-15 | 14.39 | 14.6 | 14.29 | 14.43 | +0.14% | 90,877 | 131,288,512 |
| 2024-08-14 | 14.58 | 14.61 | 14.41 | 14.41 | -1.5% | 61,303 | 88,793,904 |
| 2024-08-13 | 14.58 | 14.68 | 14.41 | 14.63 | +0.69% | 87,057 | 126,454,796 |
| 2024-08-12 | 14.82 | 14.82 | 14.46 | 14.53 | -1.82% | 107,584 | 156,476,045 |
| 2024-08-09 | 15.34 | 15.34 | 14.8 | 14.8 | -2.57% | 167,416 | 250,669,712 |
| 2024-08-08 | 15.68 | 15.76 | 15.15 | 15.19 | -3.8% | 143,927 | 220,442,699 |
| 2024-08-07 | 15.51 | 15.86 | 15.37 | 15.79 | +1.61% | 125,642 | 196,852,339 |
| 2024-08-06 | 15.3 | 15.67 | 15.2 | 15.54 | +3.05% | 142,229 | 219,852,381 |
| 2024-08-05 | 15.66 | 15.93 | 15.08 | 15.08 | -4.19% | 172,519 | 266,670,577 |
| 2024-08-02 | 15.91 | 16.49 | 15.71 | 15.74 | -1.93% | 206,329 | 332,562,214 |
| 2024-08-01 | 15.89 | 16.24 | 15.81 | 16.05 | +0.82% | 188,712 | 302,960,800 |
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：