股票概览
14.49
+4.62%
+0.64
13.89
开盘价
14.53
最高价
13.81
最低价
6,842
成交量
数据更新至: 2024-08-30
技术指标
13.59
MA5 (5日均线)
13.62
MA10 (10日均线)
13.94
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 | 13.89 | 14.53 | 13.81 | 14.49 | +4.62% | 6,842 | 9,717,096 |
| 2024-08-29 | 13.19 | 13.95 | 13.12 | 13.85 | +4.45% | 5,026 | 6,839,451 |
| 2024-08-28 | 13.07 | 13.42 | 12.96 | 13.26 | +1.84% | 6,486 | 8,580,316 |
| 2024-08-27 | 13.28 | 13.33 | 12.97 | 13.02 | -2.4% | 3,394 | 4,438,967 |
| 2024-08-26 | 13.2 | 13.38 | 13.06 | 13.34 | +0.38% | 3,980 | 5,279,973 |
| 2024-08-23 | 13.4 | 13.43 | 12.99 | 13.29 | -1.41% | 5,542 | 7,285,230 |
| 2024-08-22 | 13.54 | 13.69 | 13.36 | 13.48 | -2.39% | 3,957 | 5,336,804 |
| 2024-08-21 | 13.6 | 13.83 | 13.37 | 13.81 | +0.07% | 4,273 | 5,808,465 |
| 2024-08-20 | 13.97 | 14.1 | 13.41 | 13.8 | -0.72% | 6,546 | 9,038,930 |
| 2024-08-19 | 14.02 | 14.29 | 13.83 | 13.9 | -1.49% | 3,271 | 4,586,364 |
| 2024-08-16 | 14.54 | 14.54 | 14.1 | 14.11 | -1.19% | 2,546 | 3,632,829 |
| 2024-08-15 | 14.26 | 14.65 | 13.97 | 14.28 | -0.7% | 6,566 | 9,377,508 |
| 2024-08-14 | 14.37 | 14.49 | 14.1 | 14.38 | -0.07% | 6,089 | 8,696,539 |
| 2024-08-13 | 13.98 | 14.39 | 13.93 | 14.39 | +2.35% | 4,318 | 6,092,141 |
| 2024-08-12 | 14.14 | 14.17 | 13.87 | 14.06 | -0.28% | 3,729 | 5,230,093 |
| 2024-08-09 | 14.38 | 14.48 | 14.01 | 14.1 | -0.84% | 3,186 | 4,524,409 |
| 2024-08-08 | 14.4 | 14.42 | 13.93 | 14.22 | -1.18% | 4,972 | 7,042,779 |
| 2024-08-07 | 14.29 | 14.52 | 14.2 | 14.39 | +0.49% | 5,290 | 7,618,429 |
| 2024-08-06 | 14.31 | 14.5 | 14.07 | 14.32 | +0.07% | 4,668 | 6,660,371 |
| 2024-08-05 | 14.58 | 14.85 | 13.96 | 14.31 | -2.19% | 7,995 | 11,471,256 |
| 2024-08-02 | 14.79 | 15 | 14.51 | 14.63 | -1.08% | 7,502 | 11,053,071 |
| 2024-08-01 | 14.5 | 14.91 | 14.48 | 14.79 | +2% | 10,474 | 15,431,954 |
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：