股票概览
13.76
+3.61%
+0.48
13.22
开盘价
14.13
最高价
13.09
最低价
78,736
成交量
数据更新至: 2024-08-30
技术指标
13.10
MA5 (5日均线)
13.07
MA10 (10日均线)
13.84
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 | 13.22 | 14.13 | 13.09 | 13.76 | +3.61% | 78,736 | 108,006,869 |
| 2024-08-29 | 12.79 | 13.39 | 12.75 | 13.28 | +3.19% | 52,793 | 69,414,235 |
| 2024-08-28 | 12.78 | 13.02 | 12.54 | 12.87 | +0.16% | 37,967 | 48,665,775 |
| 2024-08-27 | 12.75 | 13.11 | 12.65 | 12.85 | +0.78% | 49,311 | 63,348,565 |
| 2024-08-26 | 12.74 | 13.11 | 12.67 | 12.75 | +0.47% | 47,391 | 60,912,045 |
| 2024-08-23 | 12.65 | 13.09 | 12.56 | 12.69 | +0.63% | 49,540 | 63,376,402 |
| 2024-08-22 | 13.01 | 13.1 | 12.55 | 12.61 | -3.07% | 57,989 | 73,895,492 |
| 2024-08-21 | 13.14 | 13.4 | 12.97 | 13.01 | -1.14% | 40,919 | 53,790,505 |
| 2024-08-20 | 13.73 | 13.9 | 13.08 | 13.16 | -4.36% | 52,030 | 69,519,229 |
| 2024-08-19 | 13.86 | 14.01 | 13.72 | 13.76 | -1.01% | 32,112 | 44,477,175 |
| 2024-08-16 | 14.1 | 14.23 | 13.89 | 13.9 | -2.04% | 36,138 | 50,475,867 |
| 2024-08-15 | 14 | 14.48 | 13.85 | 14.19 | +0.78% | 52,664 | 74,606,721 |
| 2024-08-14 | 14.4 | 14.54 | 14.07 | 14.08 | -2.9% | 42,209 | 59,922,325 |
| 2024-08-13 | 14.41 | 14.52 | 14.09 | 14.5 | +0.35% | 36,288 | 51,911,122 |
| 2024-08-12 | 14.74 | 14.82 | 14.28 | 14.45 | -2.63% | 51,657 | 74,696,647 |
| 2024-08-09 | 15.17 | 15.36 | 14.77 | 14.84 | -2.56% | 52,659 | 79,206,686 |
| 2024-08-08 | 14.92 | 15.41 | 14.65 | 15.23 | +1.53% | 71,297 | 107,386,505 |
| 2024-08-07 | 15.31 | 15.4 | 14.95 | 15 | -3.1% | 62,830 | 94,849,372 |
| 2024-08-06 | 14.56 | 15.57 | 14.56 | 15.48 | +7.2% | 122,742 | 185,985,980 |
| 2024-08-05 | 15.07 | 15.58 | 14.38 | 14.44 | -5.81% | 89,495 | 134,155,944 |
| 2024-08-02 | 14.75 | 15.41 | 14.7 | 15.33 | +2.61% | 73,093 | 110,657,965 |
| 2024-08-01 | 14.86 | 14.99 | 14.6 | 14.94 | +0.07% | 48,104 | 71,251,781 |
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：