股票概览
13.97
+0.94%
+0.13
13.61
开盘价
14.18
最高价
13.36
最低价
27,490
成交量
数据更新至: 2024-08-30
技术指标
13.64
MA5 (5日均线)
13.49
MA10 (10日均线)
13.87
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 | 13.61 | 14.18 | 13.36 | 13.97 | +0.94% | 27,490 | 38,163,475 |
| 2024-08-29 | 13.49 | 13.85 | 13.34 | 13.84 | +3.05% | 21,060 | 28,823,818 |
| 2024-08-28 | 13.27 | 13.56 | 13.25 | 13.43 | +0.52% | 13,480 | 18,083,376 |
| 2024-08-27 | 13.68 | 13.78 | 13.36 | 13.36 | -1.69% | 17,235 | 23,243,771 |
| 2024-08-26 | 13.28 | 13.7 | 13.28 | 13.59 | +2.33% | 17,891 | 24,213,505 |
| 2024-08-23 | 13.21 | 13.35 | 13.08 | 13.28 | +0.61% | 10,676 | 14,141,754 |
| 2024-08-22 | 13.39 | 13.44 | 13.16 | 13.2 | -1.12% | 9,896 | 13,130,077 |
| 2024-08-21 | 13.21 | 13.54 | 13.21 | 13.35 | +0.38% | 12,033 | 16,123,599 |
| 2024-08-20 | 13.55 | 13.56 | 13.18 | 13.3 | -1.7% | 17,563 | 23,401,406 |
| 2024-08-19 | 13.85 | 13.98 | 13.51 | 13.53 | -1.96% | 18,412 | 25,228,217 |
| 2024-08-16 | 13.8 | 13.96 | 13.7 | 13.8 | +0.58% | 20,423 | 28,280,661 |
| 2024-08-15 | 13.47 | 13.9 | 13.38 | 13.72 | +1.4% | 35,826 | 49,034,002 |
| 2024-08-14 | 13.9 | 13.9 | 13.35 | 13.53 | -3.15% | 35,304 | 47,783,638 |
| 2024-08-13 | 14.42 | 14.57 | 13.75 | 13.97 | -4.05% | 27,183 | 38,079,410 |
| 2024-08-12 | 14.63 | 14.64 | 14.4 | 14.56 | 0% | 13,156 | 19,115,194 |
| 2024-08-09 | 14.73 | 14.9 | 14.56 | 14.56 | -1.22% | 9,890 | 14,543,009 |
| 2024-08-08 | 14.61 | 14.88 | 14.43 | 14.74 | +0.27% | 11,294 | 16,553,090 |
| 2024-08-07 | 14.51 | 14.8 | 14.46 | 14.7 | +1.1% | 12,652 | 18,561,399 |
| 2024-08-06 | 14.85 | 14.85 | 14.33 | 14.54 | +0.69% | 14,105 | 20,482,196 |
| 2024-08-05 | 14.94 | 15.08 | 14.43 | 14.44 | -3.28% | 15,655 | 23,089,131 |
| 2024-08-02 | 15.07 | 15.4 | 14.91 | 14.93 | -1.58% | 13,024 | 19,711,431 |
| 2024-08-01 | 14.91 | 15.25 | 14.9 | 15.17 | +1.07% | 17,381 | 26,207,000 |
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：