股票概览
13.88
+0.58%
+0.08
13.8
开盘价
14.1
最高价
13.74
最低价
49,889
成交量
数据更新至: 2024-08-30
技术指标
13.69
MA5 (5日均线)
13.43
MA10 (10日均线)
13.35
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 | 13.8 | 14.1 | 13.74 | 13.88 | +0.58% | 49,889 | 69,453,745 |
| 2024-08-29 | 13.63 | 13.85 | 13.51 | 13.8 | +1.17% | 24,882 | 34,148,465 |
| 2024-08-28 | 13.44 | 13.83 | 13.18 | 13.64 | +1.49% | 34,425 | 46,804,615 |
| 2024-08-27 | 13.53 | 13.89 | 13.33 | 13.44 | -1.97% | 34,444 | 46,622,470 |
| 2024-08-26 | 13 | 13.79 | 13 | 13.71 | +6.03% | 43,142 | 58,456,856 |
| 2024-08-23 | 12.97 | 13.1 | 12.72 | 12.93 | -0.39% | 15,821 | 20,377,123 |
| 2024-08-22 | 13.25 | 13.47 | 12.97 | 12.98 | -2.63% | 17,017 | 22,540,617 |
| 2024-08-21 | 13.13 | 13.44 | 13.05 | 13.33 | +1.68% | 15,932 | 21,215,603 |
| 2024-08-20 | 13.49 | 13.51 | 13.04 | 13.11 | -2.82% | 24,301 | 32,115,980 |
| 2024-08-19 | 13.82 | 13.82 | 13.4 | 13.49 | -2.39% | 26,839 | 36,650,822 |
| 2024-08-16 | 13.63 | 14.02 | 13.51 | 13.82 | +0.29% | 51,841 | 71,815,826 |
| 2024-08-15 | 14.04 | 14.25 | 13.39 | 13.78 | +2.99% | 66,265 | 90,940,769 |
| 2024-08-14 | 13.18 | 13.45 | 13.09 | 13.38 | +1.59% | 22,899 | 30,430,723 |
| 2024-08-13 | 13.03 | 13.19 | 12.87 | 13.17 | +1.31% | 12,912 | 16,826,210 |
| 2024-08-12 | 13 | 13.18 | 12.89 | 13 | -0.84% | 18,425 | 24,012,350 |
| 2024-08-09 | 13.14 | 13.48 | 13.07 | 13.11 | +0.31% | 21,129 | 27,973,257 |
| 2024-08-08 | 13.21 | 13.21 | 12.85 | 13.07 | -1.43% | 19,454 | 25,393,727 |
| 2024-08-07 | 13.09 | 13.35 | 13.08 | 13.26 | +0.61% | 18,594 | 24,625,046 |
| 2024-08-06 | 13.03 | 13.22 | 12.91 | 13.18 | +2.17% | 21,224 | 27,694,973 |
| 2024-08-05 | 13.32 | 13.6 | 12.83 | 12.9 | -5.01% | 40,850 | 53,807,527 |
| 2024-08-02 | 13.75 | 14.03 | 13.55 | 13.58 | -0.95% | 43,254 | 59,731,177 |
| 2024-08-01 | 13.65 | 14.01 | 13.65 | 13.71 | +0.22% | 39,786 | 54,875,038 |
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：