股票概览
13.72
+1.63%
+0.22
13.57
开盘价
14
最高价
13.41
最低价
40,386
成交量
数据更新至: 2024-08-30
技术指标
13.71
MA5 (5日均线)
13.48
MA10 (10日均线)
14.08
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 | 13.57 | 14 | 13.41 | 13.72 | +1.63% | 40,386 | 55,707,327 |
| 2024-08-29 | 13.51 | 13.7 | 13.43 | 13.5 | -1.46% | 24,857 | 33,596,923 |
| 2024-08-28 | 13.7 | 14.09 | 13.58 | 13.7 | 0% | 32,642 | 45,225,366 |
| 2024-08-27 | 14.01 | 14.25 | 13.62 | 13.7 | -1.58% | 46,904 | 65,357,317 |
| 2024-08-26 | 12.99 | 14.07 | 12.97 | 13.92 | +6.34% | 60,157 | 82,153,446 |
| 2024-08-23 | 13.36 | 13.38 | 12.98 | 13.09 | -2.82% | 34,461 | 45,299,662 |
| 2024-08-22 | 12.81 | 13.75 | 12.76 | 13.47 | +4.18% | 59,288 | 78,880,536 |
| 2024-08-21 | 12.92 | 12.95 | 12.55 | 12.93 | -0.77% | 50,582 | 64,521,000 |
| 2024-08-20 | 13.68 | 13.69 | 13.02 | 13.03 | -5.03% | 36,774 | 48,894,954 |
| 2024-08-19 | 13.97 | 13.97 | 13.7 | 13.72 | -2% | 24,278 | 33,428,569 |
| 2024-08-16 | 14 | 14.13 | 13.85 | 14 | -0.64% | 26,331 | 36,779,427 |
| 2024-08-15 | 14.02 | 14.17 | 13.84 | 14.09 | -0.21% | 36,007 | 50,497,724 |
| 2024-08-14 | 14.01 | 14.25 | 13.88 | 14.12 | +0.79% | 46,000 | 64,577,165 |
| 2024-08-13 | 14.01 | 14.01 | 13.64 | 14.01 | 0% | 42,727 | 59,028,101 |
| 2024-08-12 | 14.6 | 14.6 | 13.9 | 14.01 | -3.98% | 54,781 | 77,306,318 |
| 2024-08-09 | 14.99 | 15.17 | 14.54 | 14.59 | -2.41% | 46,971 | 69,637,573 |
| 2024-08-08 | 14.9 | 15.04 | 14.71 | 14.95 | -1.71% | 46,925 | 69,874,154 |
| 2024-08-07 | 15.3 | 15.76 | 15.09 | 15.21 | -4.64% | 72,366 | 111,488,069 |
| 2024-08-06 | 15.34 | 15.99 | 14.5 | 15.95 | +0.82% | 143,619 | 215,598,994 |
| 2024-08-05 | 16.32 | 17.44 | 15.82 | 15.82 | -10.01% | 160,198 | 264,197,691 |
| 2024-08-02 | 17.58 | 17.58 | 17.58 | 17.58 | -9.98% | 9,239 | 16,242,162 |
| 2024-08-01 | 19.53 | 19.53 | 19.53 | 19.53 | -10% | 6,356 | 12,413,268 |
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：