股票概览
13.66
+0.74%
+0.1
13.54
开盘价
13.84
最高价
13.22
最低价
319,495
成交量
数据更新至: 2024-08-30
技术指标
13.62
MA5 (5日均线)
13.79
MA10 (10日均线)
14.54
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 | 13.84 | 13.22 | 13.66 | +0.74% | 319,495 | 434,039,795 |
| 2024-08-29 | 13.5 | 13.68 | 13.48 | 13.56 | -0.07% | 153,038 | 207,620,135 |
| 2024-08-28 | 13.44 | 13.61 | 13.38 | 13.57 | +0.82% | 134,355 | 181,734,963 |
| 2024-08-27 | 13.75 | 13.77 | 13.4 | 13.46 | -2.68% | 177,006 | 239,401,813 |
| 2024-08-26 | 13.75 | 13.89 | 13.55 | 13.83 | +0.51% | 117,743 | 162,171,859 |
| 2024-08-23 | 13.73 | 13.86 | 13.61 | 13.76 | -0.79% | 116,657 | 160,037,549 |
| 2024-08-22 | 13.93 | 13.95 | 13.72 | 13.87 | +0.07% | 163,926 | 226,939,351 |
| 2024-08-21 | 14.07 | 14.07 | 13.67 | 13.86 | -1.56% | 207,852 | 286,966,262 |
| 2024-08-20 | 14.46 | 14.52 | 13.98 | 14.08 | -1.12% | 187,336 | 264,815,897 |
| 2024-08-19 | 14.15 | 14.42 | 14.06 | 14.24 | +0.07% | 194,728 | 277,828,461 |
| 2024-08-16 | 14.39 | 14.5 | 14.18 | 14.23 | -1.25% | 206,274 | 295,442,256 |
| 2024-08-15 | 14.36 | 14.51 | 14.14 | 14.41 | +0.35% | 356,429 | 511,713,519 |
| 2024-08-14 | 15.98 | 15.98 | 14.34 | 14.36 | -9.86% | 717,516 | 1,055,125,304 |
| 2024-08-13 | 15.9 | 16.06 | 15.76 | 15.93 | -0.06% | 127,044 | 202,108,658 |
| 2024-08-12 | 15.8 | 16.11 | 15.68 | 15.94 | +2.51% | 185,570 | 295,590,053 |
| 2024-08-09 | 15.66 | 16.03 | 15.54 | 15.55 | -0.19% | 89,867 | 141,309,591 |
| 2024-08-08 | 15.74 | 15.77 | 15.42 | 15.58 | -1.64% | 120,449 | 187,743,804 |
| 2024-08-07 | 15.59 | 15.95 | 15.55 | 15.84 | +1.67% | 146,505 | 231,038,095 |
| 2024-08-06 | 15.58 | 15.7 | 15.41 | 15.58 | +0.78% | 96,169 | 149,638,590 |
| 2024-08-05 | 15.77 | 15.85 | 15.45 | 15.46 | -1.97% | 159,048 | 248,002,474 |
| 2024-08-02 | 16.06 | 16.06 | 15.74 | 15.77 | -2.47% | 154,093 | 244,036,793 |
| 2024-08-01 | 16.22 | 16.64 | 16.15 | 16.17 | -1.04% | 167,965 | 274,523,356 |
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：