股票概览
13.88
+1.17%
+0.16
13.6
开盘价
14.06
最高价
13.58
最低价
64,249
成交量
数据更新至: 2024-08-30
技术指标
13.94
MA5 (5日均线)
14.11
MA10 (10日均线)
14.50
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 | 13.6 | 14.06 | 13.58 | 13.88 | +1.17% | 64,249 | 88,973,614 |
| 2024-08-29 | 13.57 | 13.81 | 13.1 | 13.72 | -1.93% | 99,160 | 134,214,774 |
| 2024-08-28 | 14.04 | 14.14 | 13.85 | 13.99 | -0.57% | 38,700 | 54,018,125 |
| 2024-08-27 | 13.99 | 14.14 | 13.92 | 14.07 | +0.36% | 29,124 | 40,947,918 |
| 2024-08-26 | 13.77 | 14.03 | 13.68 | 14.02 | +1.59% | 30,871 | 42,989,657 |
| 2024-08-23 | 13.6 | 13.81 | 13.6 | 13.8 | +1.17% | 31,537 | 43,212,928 |
| 2024-08-22 | 13.72 | 13.77 | 13.56 | 13.64 | -5.15% | 41,452 | 56,532,091 |
| 2024-08-21 | 14.64 | 14.69 | 14.37 | 14.38 | -1.78% | 39,272 | 56,871,430 |
| 2024-08-20 | 14.97 | 14.98 | 14.57 | 14.64 | -2.01% | 45,783 | 67,241,540 |
| 2024-08-19 | 15 | 15.23 | 14.9 | 14.94 | -0.73% | 42,811 | 64,341,105 |
| 2024-08-16 | 14.9 | 15.08 | 14.82 | 15.05 | +1.69% | 42,529 | 63,623,554 |
| 2024-08-15 | 14.62 | 14.93 | 14.57 | 14.8 | +1.23% | 27,992 | 41,378,986 |
| 2024-08-14 | 14.87 | 14.88 | 14.62 | 14.62 | -1.75% | 26,345 | 38,745,541 |
| 2024-08-13 | 14.84 | 14.9 | 14.77 | 14.88 | +0.27% | 21,300 | 31,557,879 |
| 2024-08-12 | 14.99 | 14.99 | 14.81 | 14.84 | -1.13% | 25,435 | 37,871,187 |
| 2024-08-09 | 14.97 | 15.14 | 14.96 | 15.01 | +0.54% | 35,318 | 53,069,589 |
| 2024-08-08 | 14.87 | 14.94 | 14.73 | 14.93 | +0.27% | 28,422 | 42,209,821 |
| 2024-08-07 | 14.9 | 15.04 | 14.87 | 14.89 | -0.4% | 29,273 | 43,748,227 |
| 2024-08-06 | 14.91 | 15.1 | 14.72 | 14.95 | +0.54% | 51,474 | 76,729,825 |
| 2024-08-05 | 15 | 15.2 | 14.81 | 14.87 | -1.26% | 81,193 | 121,942,847 |
| 2024-08-02 | 14.91 | 15.11 | 14.85 | 15.06 | 0% | 48,188 | 72,367,759 |
| 2024-08-01 | 15.13 | 15.21 | 14.88 | 15.06 | -0.26% | 74,940 | 112,456,455 |
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：