股票概览
13.96
+1.68%
+0.23
13.64
开盘价
14.13
最高价
13.51
最低价
25,335
成交量
数据更新至: 2024-08-30
技术指标
13.44
MA5 (5日均线)
13.50
MA10 (10日均线)
14.00
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 | 13.64 | 14.13 | 13.51 | 13.96 | +1.68% | 25,335 | 35,302,337 |
| 2024-08-29 | 13.06 | 13.84 | 13.06 | 13.73 | +4.81% | 25,831 | 35,058,180 |
| 2024-08-28 | 13.04 | 13.3 | 12.94 | 13.1 | +0.46% | 10,981 | 14,417,088 |
| 2024-08-27 | 13.32 | 13.39 | 12.98 | 13.04 | -2.32% | 12,395 | 16,245,723 |
| 2024-08-26 | 13.16 | 13.45 | 13.15 | 13.35 | +0.75% | 10,617 | 14,164,621 |
| 2024-08-23 | 13.14 | 13.39 | 13.1 | 13.25 | -0.67% | 11,178 | 14,761,554 |
| 2024-08-22 | 13.66 | 13.73 | 13.29 | 13.34 | -2.49% | 10,732 | 14,445,157 |
| 2024-08-21 | 13.57 | 13.9 | 13.54 | 13.68 | +0.44% | 9,851 | 13,434,668 |
| 2024-08-20 | 13.84 | 13.97 | 13.54 | 13.62 | -2.37% | 13,966 | 19,120,461 |
| 2024-08-19 | 14 | 14.15 | 13.88 | 13.95 | -0.57% | 8,891 | 12,458,847 |
| 2024-08-16 | 14.11 | 14.2 | 14.01 | 14.03 | -0.57% | 10,888 | 15,342,060 |
| 2024-08-15 | 14 | 14.31 | 13.84 | 14.11 | +0.57% | 19,387 | 27,320,103 |
| 2024-08-14 | 14.31 | 14.4 | 14.03 | 14.03 | -2.43% | 16,821 | 23,740,807 |
| 2024-08-13 | 14.25 | 14.44 | 14.2 | 14.38 | +0.35% | 7,992 | 11,430,604 |
| 2024-08-12 | 14.58 | 14.58 | 14.26 | 14.33 | -1.31% | 12,025 | 17,248,621 |
| 2024-08-09 | 14.82 | 15 | 14.51 | 14.52 | -1.96% | 16,878 | 24,819,667 |
| 2024-08-08 | 15.07 | 15.07 | 14.51 | 14.81 | -2.05% | 27,485 | 40,602,852 |
| 2024-08-07 | 15.18 | 15.34 | 14.95 | 15.12 | +0.47% | 16,886 | 25,614,401 |
| 2024-08-06 | 14.86 | 15.17 | 14.77 | 15.05 | +2.45% | 19,176 | 28,689,569 |
| 2024-08-05 | 15.03 | 15.36 | 14.65 | 14.69 | -2.91% | 28,485 | 42,741,315 |
| 2024-08-02 | 15.38 | 15.67 | 15.07 | 15.13 | -2.76% | 21,632 | 33,132,134 |
| 2024-08-01 | 15.6 | 15.96 | 15.5 | 15.56 | +0.19% | 33,542 | 52,676,183 |
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：