股票概览
13.69
+2.01%
+0.27
13.37
开盘价
13.89
最高价
13.37
最低价
26,018
成交量
数据更新至: 2024-08-30
技术指标
13.64
MA5 (5日均线)
14.11
MA10 (10日均线)
14.66
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 | 13.37 | 13.89 | 13.37 | 13.69 | +2.01% | 26,018 | 35,598,682 |
| 2024-08-29 | 13.61 | 13.61 | 11 | 13.42 | -1.47% | 27,825 | 37,325,883 |
| 2024-08-28 | 13.51 | 13.92 | 13.42 | 13.62 | -0.15% | 17,075 | 23,449,213 |
| 2024-08-27 | 13.81 | 13.91 | 13.52 | 13.64 | -1.23% | 17,524 | 24,007,374 |
| 2024-08-26 | 13.66 | 14.1 | 13.47 | 13.81 | +1.1% | 24,192 | 33,468,855 |
| 2024-08-23 | 13.95 | 14.1 | 13.63 | 13.66 | -2.36% | 35,208 | 48,455,067 |
| 2024-08-22 | 14.69 | 14.7 | 13.95 | 13.99 | -5.54% | 56,756 | 80,710,472 |
| 2024-08-21 | 15.56 | 15.6 | 14.7 | 14.81 | -6.03% | 63,393 | 95,766,523 |
| 2024-08-20 | 14.52 | 15.98 | 14.52 | 15.76 | +6.99% | 91,597 | 142,257,349 |
| 2024-08-19 | 14.7 | 15.08 | 14.31 | 14.73 | +0.2% | 41,739 | 61,722,147 |
| 2024-08-16 | 14.7 | 14.89 | 14.59 | 14.7 | -0.68% | 31,739 | 46,717,704 |
| 2024-08-15 | 14.81 | 14.93 | 14.57 | 14.8 | -0.8% | 33,880 | 49,945,288 |
| 2024-08-14 | 14.97 | 15.29 | 14.82 | 14.92 | -0.86% | 34,817 | 52,401,482 |
| 2024-08-13 | 15.06 | 15.56 | 14.82 | 15.05 | -0.46% | 45,574 | 68,783,695 |
| 2024-08-12 | 15.54 | 15.54 | 14.96 | 15.12 | -3.32% | 52,902 | 80,310,490 |
| 2024-08-09 | 16.38 | 16.59 | 15.59 | 15.64 | -7.35% | 83,858 | 134,438,901 |
| 2024-08-08 | 15.75 | 17.78 | 15.52 | 16.88 | +7.17% | 117,891 | 197,833,015 |
| 2024-08-07 | 14.67 | 17 | 14.5 | 15.75 | +6.56% | 97,958 | 154,970,860 |
| 2024-08-06 | 14.53 | 15.14 | 14.31 | 14.78 | +2.07% | 46,697 | 68,438,574 |
| 2024-08-05 | 15.76 | 15.8 | 14.28 | 14.48 | -7.95% | 75,992 | 114,182,916 |
| 2024-08-02 | 14.91 | 15.75 | 14.82 | 15.73 | +3.76% | 92,323 | 141,924,684 |
| 2024-08-01 | 14.85 | 15.26 | 14.73 | 15.16 | -0.92% | 78,148 | 117,168,007 |
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：