股票概览
13.88
+0.95%
+0.13
13.72
开盘价
14.09
最高价
13.62
最低价
30,219
成交量
数据更新至: 2024-08-30
技术指标
13.60
MA5 (5日均线)
13.55
MA10 (10日均线)
13.75
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 | 13.72 | 14.09 | 13.62 | 13.88 | +0.95% | 30,219 | 42,018,632 |
| 2024-08-29 | 13.28 | 13.76 | 13.22 | 13.75 | +3.31% | 22,121 | 30,048,995 |
| 2024-08-28 | 13.32 | 13.49 | 13.2 | 13.31 | -0.37% | 16,139 | 21,501,594 |
| 2024-08-27 | 13.72 | 13.72 | 13.36 | 13.36 | -2.62% | 19,427 | 26,177,544 |
| 2024-08-26 | 13.5 | 13.75 | 13.41 | 13.72 | +2.08% | 20,526 | 27,978,755 |
| 2024-08-23 | 13.33 | 13.52 | 13.3 | 13.44 | 0% | 19,954 | 26,722,786 |
| 2024-08-22 | 13.6 | 13.7 | 13.43 | 13.44 | -0.74% | 15,750 | 21,326,496 |
| 2024-08-21 | 13.48 | 13.61 | 13.45 | 13.54 | +0.59% | 15,339 | 20,775,389 |
| 2024-08-20 | 13.76 | 13.78 | 13.41 | 13.46 | -0.96% | 21,498 | 29,114,195 |
| 2024-08-19 | 13.69 | 13.82 | 13.57 | 13.59 | -1.09% | 19,765 | 26,974,525 |
| 2024-08-16 | 13.9 | 13.9 | 13.73 | 13.74 | -0.65% | 13,597 | 18,773,000 |
| 2024-08-15 | 13.84 | 13.94 | 13.7 | 13.83 | -0.14% | 20,671 | 28,577,432 |
| 2024-08-14 | 14.05 | 14.08 | 13.83 | 13.85 | -1.49% | 14,338 | 19,954,197 |
| 2024-08-13 | 13.96 | 14.06 | 13.78 | 14.06 | +0.79% | 15,500 | 21,560,193 |
| 2024-08-12 | 13.86 | 14.06 | 13.77 | 13.95 | +0.14% | 17,645 | 24,538,031 |
| 2024-08-09 | 14.03 | 14.11 | 13.92 | 13.93 | -0.21% | 18,213 | 25,534,306 |
| 2024-08-08 | 14.04 | 14.15 | 13.77 | 13.96 | -0.78% | 23,434 | 32,671,501 |
| 2024-08-07 | 14.13 | 14.18 | 14 | 14.07 | -0.28% | 16,186 | 22,774,880 |
| 2024-08-06 | 14.2 | 14.29 | 13.91 | 14.11 | +0.5% | 30,995 | 43,611,640 |
| 2024-08-05 | 14.1 | 14.49 | 14.04 | 14.04 | -1.82% | 49,065 | 69,859,335 |
| 2024-08-02 | 14.25 | 14.5 | 14.18 | 14.3 | +0.07% | 37,205 | 53,427,970 |
| 2024-08-01 | 14.3 | 14.38 | 14.1 | 14.29 | -2.66% | 83,348 | 118,594,962 |
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：