股票概览
13.69
+0.66%
+0.09
13.6
开盘价
13.84
最高价
13.6
最低价
13,786
成交量
数据更新至: 2024-08-30
技术指标
13.37
MA5 (5日均线)
13.38
MA10 (10日均线)
13.77
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 | 13.84 | 13.6 | 13.69 | +0.66% | 13,786 | 18,945,692 |
| 2024-08-29 | 13.33 | 13.66 | 13.2 | 13.6 | +2.03% | 11,125 | 14,975,925 |
| 2024-08-28 | 13.1 | 13.43 | 13.1 | 13.33 | +1.83% | 14,572 | 19,409,413 |
| 2024-08-27 | 13.23 | 13.33 | 12.96 | 13.09 | -0.3% | 8,404 | 11,043,836 |
| 2024-08-26 | 12.88 | 13.16 | 12.88 | 13.13 | +1.47% | 9,672 | 12,639,587 |
| 2024-08-23 | 13.1 | 13.23 | 12.89 | 12.94 | -1.75% | 9,522 | 12,376,123 |
| 2024-08-22 | 13.41 | 13.61 | 13.17 | 13.17 | -2.3% | 8,373 | 11,130,798 |
| 2024-08-21 | 13.46 | 13.67 | 13.41 | 13.48 | -0.22% | 8,306 | 11,237,080 |
| 2024-08-20 | 13.98 | 14 | 13.4 | 13.51 | -2.6% | 12,916 | 17,598,345 |
| 2024-08-19 | 14.15 | 14.28 | 13.85 | 13.87 | -2.19% | 16,815 | 23,610,106 |
| 2024-08-16 | 14.05 | 14.3 | 13.86 | 14.18 | +0.85% | 14,939 | 21,048,220 |
| 2024-08-15 | 14.08 | 14.15 | 13.86 | 14.06 | +0.14% | 9,714 | 13,641,317 |
| 2024-08-14 | 14.17 | 14.18 | 13.99 | 14.04 | -0.85% | 6,683 | 9,409,132 |
| 2024-08-13 | 14.05 | 14.16 | 13.6 | 14.16 | +1.51% | 11,538 | 16,107,315 |
| 2024-08-12 | 14.1 | 14.17 | 13.92 | 13.95 | -2.04% | 10,933 | 15,342,099 |
| 2024-08-09 | 14.37 | 14.37 | 14 | 14.24 | -1.11% | 19,294 | 27,294,124 |
| 2024-08-08 | 14.06 | 14.42 | 13.82 | 14.4 | +1.48% | 24,510 | 34,623,774 |
| 2024-08-07 | 14.28 | 14.32 | 13.9 | 14.19 | +0.21% | 24,502 | 34,616,692 |
| 2024-08-06 | 14.33 | 15.2 | 14.01 | 14.16 | +0.28% | 42,067 | 60,378,550 |
| 2024-08-05 | 14.62 | 15.46 | 13.99 | 14.12 | -6.86% | 66,281 | 97,192,383 |
| 2024-08-02 | 13.78 | 15.16 | 13.63 | 15.16 | +10.01% | 35,805 | 53,210,787 |
| 2024-08-01 | 13.85 | 13.88 | 13.69 | 13.78 | +0.15% | 4,934 | 6,806,811 |
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：