股票概览
13.72
-1.44%
-0.2
13.68
开盘价
13.87
最高价
13.13
最低价
189,844
成交量
数据更新至: 2024-08-30
技术指标
14.36
MA5 (5日均线)
14.21
MA10 (10日均线)
13.77
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 | 13.68 | 13.87 | 13.13 | 13.72 | -1.44% | 189,844 | 257,193,037 |
| 2024-08-29 | 14.95 | 14.95 | 13.9 | 13.92 | -7.01% | 192,516 | 274,049,323 |
| 2024-08-28 | 14.62 | 15.09 | 14.6 | 14.97 | +1.42% | 105,253 | 157,269,190 |
| 2024-08-27 | 14.4 | 14.82 | 14.35 | 14.76 | +2.43% | 82,910 | 121,152,467 |
| 2024-08-26 | 14.45 | 14.48 | 13.98 | 14.41 | -0.41% | 78,484 | 111,921,075 |
| 2024-08-23 | 14.08 | 14.58 | 13.9 | 14.47 | +2.77% | 103,454 | 147,877,230 |
| 2024-08-22 | 13.91 | 14.16 | 13.81 | 14.08 | +1.22% | 87,609 | 123,288,595 |
| 2024-08-21 | 13.87 | 13.97 | 13.77 | 13.91 | 0% | 51,377 | 71,299,448 |
| 2024-08-20 | 13.93 | 14.08 | 13.74 | 13.91 | -0.14% | 73,088 | 101,420,590 |
| 2024-08-19 | 13.57 | 13.95 | 13.5 | 13.93 | +2.65% | 69,071 | 95,238,996 |
| 2024-08-16 | 13.54 | 13.69 | 13.37 | 13.57 | +0.15% | 60,404 | 81,862,662 |
| 2024-08-15 | 13.44 | 13.61 | 13.35 | 13.55 | +0.82% | 54,359 | 73,476,243 |
| 2024-08-14 | 13.38 | 13.6 | 13.31 | 13.44 | +0.45% | 38,383 | 51,684,339 |
| 2024-08-13 | 13.34 | 13.48 | 13.23 | 13.38 | +0.3% | 39,657 | 53,009,034 |
| 2024-08-12 | 13.18 | 13.38 | 13.15 | 13.34 | +1.21% | 30,924 | 41,073,112 |
| 2024-08-09 | 13.37 | 13.39 | 13.05 | 13.18 | -1.2% | 35,661 | 47,010,922 |
| 2024-08-08 | 13.16 | 13.43 | 13.03 | 13.34 | +1.52% | 57,083 | 76,074,564 |
| 2024-08-07 | 12.97 | 13.3 | 12.9 | 13.14 | +1.08% | 56,556 | 74,366,648 |
| 2024-08-06 | 13.29 | 13.4 | 12.85 | 13 | -2.4% | 85,998 | 111,985,646 |
| 2024-08-05 | 13.35 | 13.55 | 13.17 | 13.32 | -1.99% | 79,634 | 106,457,344 |
| 2024-08-02 | 13.33 | 13.6 | 13.21 | 13.59 | +0.74% | 79,259 | 106,503,127 |
| 2024-08-01 | 12.7 | 13.53 | 12.6 | 13.49 | +4.74% | 131,147 | 173,493,853 |
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：