股票概览
13.89
+2.43%
+0.33
13.7
开盘价
14.03
最高价
13.57
最低价
8,207
成交量
数据更新至: 2024-08-30
技术指标
13.51
MA5 (5日均线)
13.66
MA10 (10日均线)
13.78
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 | 13.7 | 14.03 | 13.57 | 13.89 | +2.43% | 8,207 | 11,401,938 |
| 2024-08-29 | 13.38 | 13.6 | 13.24 | 13.56 | +1.12% | 4,669 | 6,291,199 |
| 2024-08-28 | 13.26 | 13.58 | 13.2 | 13.41 | +1.13% | 7,290 | 9,786,893 |
| 2024-08-27 | 13.43 | 13.55 | 13.23 | 13.26 | -1.12% | 7,332 | 9,812,582 |
| 2024-08-26 | 13.19 | 13.68 | 13.19 | 13.41 | +0.98% | 5,915 | 7,961,245 |
| 2024-08-23 | 13.42 | 13.54 | 13.08 | 13.28 | -1.99% | 8,105 | 10,789,243 |
| 2024-08-22 | 13.53 | 13.85 | 13.42 | 13.55 | +0.15% | 10,110 | 13,755,371 |
| 2024-08-21 | 13.85 | 13.99 | 13.5 | 13.53 | -2.73% | 12,263 | 16,768,578 |
| 2024-08-20 | 14.6 | 14.77 | 13.86 | 13.91 | -6.14% | 20,220 | 28,747,032 |
| 2024-08-19 | 14.63 | 15.08 | 13.98 | 14.82 | +3.35% | 26,424 | 38,586,017 |
| 2024-08-16 | 14 | 15.18 | 13.87 | 14.34 | +2.94% | 22,409 | 32,414,974 |
| 2024-08-15 | 13.85 | 14.06 | 13.68 | 13.93 | +0.36% | 5,972 | 8,290,166 |
| 2024-08-14 | 14.04 | 14.08 | 13.79 | 13.88 | -0.86% | 4,599 | 6,400,135 |
| 2024-08-13 | 13.81 | 14.06 | 13.68 | 14 | +1.23% | 5,965 | 8,299,943 |
| 2024-08-12 | 14.03 | 14.03 | 13.74 | 13.83 | -0.43% | 5,480 | 7,573,220 |
| 2024-08-09 | 13.92 | 14.1 | 13.81 | 13.89 | 0% | 6,058 | 8,448,662 |
| 2024-08-08 | 13.9 | 14 | 13.6 | 13.89 | 0% | 5,196 | 7,180,700 |
| 2024-08-07 | 13.9 | 13.99 | 13.65 | 13.89 | +0.14% | 5,884 | 8,161,866 |
| 2024-08-06 | 13.65 | 13.88 | 13.56 | 13.87 | +2.74% | 6,495 | 8,913,336 |
| 2024-08-05 | 14.11 | 14.21 | 13.5 | 13.5 | -4.19% | 11,440 | 15,788,504 |
| 2024-08-02 | 14.28 | 14.67 | 14.02 | 14.09 | -2.08% | 7,574 | 10,768,751 |
| 2024-08-01 | 14.57 | 14.66 | 14.27 | 14.39 | -0.76% | 7,785 | 11,214,198 |
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：