股票概览
13.17
+1.23%
+0.16
13.05
开盘价
13.34
最高价
13.01
最低价
8,905
成交量
数据更新至: 2024-08-30
技术指标
12.89
MA5 (5日均线)
12.97
MA10 (10日均线)
13.18
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 | 13.05 | 13.34 | 13.01 | 13.17 | +1.23% | 8,905 | 11,755,139 |
| 2024-08-29 | 12.7 | 13.05 | 12.65 | 13.01 | +2.12% | 7,607 | 9,821,355 |
| 2024-08-28 | 12.62 | 12.91 | 12.55 | 12.74 | +0.95% | 7,196 | 9,182,819 |
| 2024-08-27 | 12.91 | 12.91 | 12.58 | 12.62 | -2.25% | 7,360 | 9,335,523 |
| 2024-08-26 | 12.66 | 13.01 | 12.55 | 12.91 | +2.46% | 9,242 | 11,875,650 |
| 2024-08-23 | 12.8 | 12.8 | 12.52 | 12.6 | -1.49% | 9,488 | 11,986,501 |
| 2024-08-22 | 13.02 | 13.14 | 12.71 | 12.79 | -1.92% | 9,137 | 11,779,703 |
| 2024-08-21 | 13.15 | 13.27 | 13 | 13.04 | -0.91% | 8,307 | 10,875,300 |
| 2024-08-20 | 13.66 | 13.66 | 13.06 | 13.16 | -3.66% | 11,022 | 14,655,017 |
| 2024-08-19 | 13.4 | 13.73 | 13.35 | 13.66 | +1.56% | 12,839 | 17,429,789 |
| 2024-08-16 | 13.53 | 13.63 | 13.42 | 13.45 | -0.52% | 9,103 | 12,307,352 |
| 2024-08-15 | 13.68 | 13.76 | 13.44 | 13.52 | -1.17% | 14,294 | 19,415,033 |
| 2024-08-14 | 13.63 | 14.09 | 13.62 | 13.68 | -0.36% | 18,895 | 26,111,121 |
| 2024-08-13 | 13.48 | 13.77 | 13.18 | 13.73 | +1.4% | 20,676 | 28,078,391 |
| 2024-08-12 | 13.28 | 13.58 | 13.11 | 13.54 | +1.88% | 16,743 | 22,405,491 |
| 2024-08-09 | 13.28 | 13.55 | 13.25 | 13.29 | +0.23% | 9,556 | 12,781,989 |
| 2024-08-08 | 13.37 | 13.4 | 13 | 13.26 | -0.82% | 9,514 | 12,546,708 |
| 2024-08-07 | 13.17 | 13.41 | 13.08 | 13.37 | +1.36% | 9,695 | 12,877,163 |
| 2024-08-06 | 12.96 | 13.24 | 12.62 | 13.19 | +2.09% | 14,591 | 19,051,624 |
| 2024-08-05 | 13.28 | 13.48 | 12.91 | 12.92 | -3.51% | 11,521 | 15,204,083 |
| 2024-08-02 | 13.52 | 13.68 | 13.37 | 13.39 | -1.25% | 11,374 | 15,365,022 |
| 2024-08-01 | 13.59 | 13.68 | 13.48 | 13.56 | -0.15% | 9,291 | 12,615,345 |
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：