股票概览
13.83
+3.52%
+0.47
13.33
开盘价
14.05
最高价
13.3
最低价
69,264
成交量
数据更新至: 2024-08-30
技术指标
13.43
MA5 (5日均线)
13.79
MA10 (10日均线)
14.23
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 | 13.33 | 14.05 | 13.3 | 13.83 | +3.52% | 69,264 | 95,511,754 |
| 2024-08-29 | 13.26 | 13.4 | 13.13 | 13.36 | +0.53% | 28,008 | 37,310,095 |
| 2024-08-28 | 13.23 | 13.39 | 13.09 | 13.29 | +0.45% | 31,741 | 42,075,200 |
| 2024-08-27 | 13.36 | 13.48 | 13.2 | 13.23 | -1.56% | 29,551 | 39,321,690 |
| 2024-08-26 | 13.45 | 13.59 | 13.22 | 13.44 | -0.37% | 32,020 | 43,073,574 |
| 2024-08-23 | 13.65 | 13.74 | 13.4 | 13.49 | -1.39% | 36,856 | 49,969,261 |
| 2024-08-22 | 14.19 | 14.24 | 13.62 | 13.68 | -3.59% | 66,369 | 91,915,465 |
| 2024-08-21 | 14.65 | 14.85 | 14.18 | 14.19 | -2.94% | 64,445 | 93,055,526 |
| 2024-08-20 | 14.67 | 14.93 | 14.4 | 14.62 | -0.68% | 64,612 | 94,518,094 |
| 2024-08-19 | 14.62 | 14.9 | 14.6 | 14.72 | +0.55% | 43,794 | 64,449,329 |
| 2024-08-16 | 14.62 | 14.89 | 14.6 | 14.64 | -0.75% | 49,138 | 72,331,745 |
| 2024-08-15 | 14.35 | 15.02 | 14.2 | 14.75 | +1.79% | 69,079 | 101,622,965 |
| 2024-08-14 | 14.44 | 14.65 | 14.32 | 14.49 | +0.91% | 41,456 | 60,046,960 |
| 2024-08-13 | 14.35 | 14.51 | 14.17 | 14.36 | -0.49% | 27,069 | 38,761,885 |
| 2024-08-12 | 14.46 | 14.63 | 14.25 | 14.43 | -0.21% | 33,758 | 48,672,298 |
| 2024-08-09 | 15 | 15.02 | 14.45 | 14.46 | -3.54% | 56,684 | 83,222,812 |
| 2024-08-08 | 14.81 | 15.09 | 14.52 | 14.99 | +0.47% | 56,656 | 84,063,573 |
| 2024-08-07 | 15.06 | 15.19 | 14.85 | 14.92 | -0.93% | 48,947 | 73,498,746 |
| 2024-08-06 | 14.72 | 15.09 | 14.72 | 15.06 | +2.45% | 62,045 | 92,781,936 |
| 2024-08-05 | 14.79 | 15.42 | 14.7 | 14.7 | -2.07% | 74,717 | 112,300,763 |
| 2024-08-02 | 14.97 | 15.37 | 14.92 | 15.01 | -0.46% | 72,412 | 109,800,922 |
| 2024-08-01 | 15.01 | 15.17 | 14.84 | 15.08 | +0.13% | 68,383 | 102,477,324 |
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：