股票概览
13.97
+4.18%
+0.56
13.4
开盘价
13.98
最高价
13.32
最低价
33,831
成交量
数据更新至: 2024-08-30
技术指标
13.30
MA5 (5日均线)
13.04
MA10 (10日均线)
12.96
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 | 13.4 | 13.98 | 13.32 | 13.97 | +4.18% | 33,831 | 46,403,405 |
| 2024-08-29 | 13.03 | 13.41 | 13.03 | 13.41 | +2.68% | 23,529 | 31,162,923 |
| 2024-08-28 | 12.95 | 13.23 | 12.81 | 13.06 | +1.32% | 19,575 | 25,543,780 |
| 2024-08-27 | 13.15 | 13.19 | 12.81 | 12.89 | -1.98% | 23,252 | 30,211,542 |
| 2024-08-26 | 12.9 | 13.18 | 12.81 | 13.15 | +1.78% | 24,485 | 31,880,397 |
| 2024-08-23 | 12.73 | 13 | 12.41 | 12.92 | +1.57% | 17,952 | 22,930,546 |
| 2024-08-22 | 12.8 | 12.99 | 12.67 | 12.72 | -0.55% | 11,474 | 14,690,130 |
| 2024-08-21 | 12.61 | 12.8 | 12.56 | 12.79 | +1.03% | 8,432 | 10,726,344 |
| 2024-08-20 | 12.82 | 12.86 | 12.6 | 12.66 | -1.09% | 7,609 | 9,673,384 |
| 2024-08-19 | 12.77 | 12.86 | 12.71 | 12.8 | -0.08% | 8,502 | 10,870,903 |
| 2024-08-16 | 12.81 | 13.12 | 12.78 | 12.81 | -1% | 7,331 | 9,457,814 |
| 2024-08-15 | 12.91 | 13.06 | 12.85 | 12.94 | +0.23% | 7,568 | 9,815,638 |
| 2024-08-14 | 13 | 13.1 | 12.85 | 12.91 | -0.69% | 5,980 | 7,751,145 |
| 2024-08-13 | 12.87 | 13 | 12.83 | 13 | +0.78% | 7,068 | 9,137,349 |
| 2024-08-12 | 12.91 | 12.98 | 12.75 | 12.9 | -0.23% | 7,121 | 9,155,315 |
| 2024-08-09 | 12.95 | 13.04 | 12.82 | 12.93 | +0.31% | 8,258 | 10,684,865 |
| 2024-08-08 | 12.85 | 12.98 | 12.75 | 12.89 | 0% | 7,372 | 9,492,626 |
| 2024-08-07 | 13.04 | 13.1 | 12.86 | 12.89 | -1.15% | 9,138 | 11,833,061 |
| 2024-08-06 | 12.69 | 13.06 | 12.65 | 13.04 | +3.49% | 10,657 | 13,736,668 |
| 2024-08-05 | 12.73 | 13 | 12.58 | 12.6 | -1.56% | 9,051 | 11,579,057 |
| 2024-08-02 | 12.87 | 12.99 | 12.76 | 12.8 | -0.93% | 8,810 | 11,339,937 |
| 2024-08-01 | 12.98 | 13.15 | 12.89 | 12.92 | -0.69% | 9,475 | 12,336,432 |
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：