股票概览
13.84
+2.82%
+0.38
13.54
开盘价
14.06
最高价
13.5
最低价
45,555
成交量
数据更新至: 2024-08-30
技术指标
13.51
MA5 (5日均线)
13.54
MA10 (10日均线)
13.75
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 | 13.54 | 14.06 | 13.5 | 13.84 | +2.82% | 45,555 | 63,120,365 |
| 2024-08-29 | 13.44 | 13.57 | 13.03 | 13.46 | +1.66% | 26,684 | 35,729,843 |
| 2024-08-28 | 13.14 | 13.54 | 13.09 | 13.24 | +0.76% | 26,004 | 34,646,055 |
| 2024-08-27 | 14 | 14.03 | 13.1 | 13.14 | -5.4% | 53,902 | 72,179,957 |
| 2024-08-26 | 13.74 | 13.89 | 13.49 | 13.89 | +2.28% | 35,089 | 48,169,230 |
| 2024-08-23 | 13.56 | 13.73 | 13.3 | 13.58 | -0.07% | 32,368 | 43,775,645 |
| 2024-08-22 | 13.53 | 13.85 | 13.3 | 13.59 | +0.15% | 39,721 | 53,909,982 |
| 2024-08-21 | 13.47 | 13.66 | 13.41 | 13.57 | +0.15% | 22,623 | 30,637,402 |
| 2024-08-20 | 13.56 | 13.77 | 13.45 | 13.55 | -0.07% | 25,510 | 34,674,247 |
| 2024-08-19 | 13.85 | 13.9 | 13.51 | 13.56 | -1.53% | 30,281 | 41,324,496 |
| 2024-08-16 | 14.09 | 14.29 | 13.72 | 13.77 | -1.5% | 42,071 | 58,601,361 |
| 2024-08-15 | 13.85 | 14.09 | 13.52 | 13.98 | +0.5% | 42,535 | 58,810,524 |
| 2024-08-14 | 14.09 | 14.19 | 13.85 | 13.91 | -0.14% | 29,678 | 41,424,201 |
| 2024-08-13 | 13.95 | 14.05 | 13.66 | 13.93 | -0.14% | 41,544 | 57,458,288 |
| 2024-08-12 | 13.84 | 14.15 | 13.71 | 13.95 | +0.65% | 42,469 | 59,288,950 |
| 2024-08-09 | 13.85 | 14.12 | 13.79 | 13.86 | +0.58% | 46,271 | 64,323,158 |
| 2024-08-08 | 13.91 | 14.49 | 13.59 | 13.78 | -1.57% | 84,297 | 117,824,166 |
| 2024-08-07 | 14.05 | 14.33 | 13.89 | 14 | -1.55% | 74,478 | 104,855,653 |
| 2024-08-06 | 14.2 | 14.65 | 13.65 | 14.22 | +0.71% | 119,680 | 168,455,726 |
| 2024-08-05 | 13.52 | 14.55 | 13.4 | 14.12 | +1.95% | 162,714 | 230,330,339 |
| 2024-08-02 | 13.78 | 14.25 | 13.54 | 13.85 | +1.17% | 121,361 | 168,513,491 |
| 2024-08-01 | 13.2 | 14 | 13.11 | 13.69 | +6.45% | 119,891 | 162,954,706 |
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：