股票概览
13.19
+0.46%
+0.06
13.13
开盘价
13.44
最高价
12.98
最低价
28,680
成交量
数据更新至: 2024-08-30
技术指标
13.19
MA5 (5日均线)
13.40
MA10 (10日均线)
13.92
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 | 13.13 | 13.44 | 12.98 | 13.19 | +0.46% | 28,680 | 38,017,500 |
| 2024-08-29 | 12.98 | 13.19 | 12.85 | 13.13 | +1.16% | 14,515 | 18,974,422 |
| 2024-08-28 | 13 | 13.2 | 12.85 | 12.98 | -1.29% | 16,124 | 21,002,168 |
| 2024-08-27 | 13.38 | 13.44 | 13.07 | 13.15 | -2.45% | 16,935 | 22,418,607 |
| 2024-08-26 | 13.8 | 13.83 | 13.25 | 13.48 | +0.75% | 24,470 | 33,014,872 |
| 2024-08-23 | 13.33 | 13.46 | 13.05 | 13.38 | +0.3% | 16,550 | 22,000,044 |
| 2024-08-22 | 13.62 | 13.72 | 13.32 | 13.34 | -2.06% | 13,253 | 17,878,824 |
| 2024-08-21 | 13.62 | 13.83 | 13.52 | 13.62 | -1.02% | 9,734 | 13,307,249 |
| 2024-08-20 | 14.02 | 14.08 | 13.65 | 13.76 | -1.78% | 15,109 | 20,836,814 |
| 2024-08-19 | 14.12 | 14.12 | 13.85 | 14.01 | -0.64% | 17,641 | 24,646,139 |
| 2024-08-16 | 14 | 14.26 | 13.99 | 14.1 | +0.21% | 18,836 | 26,565,786 |
| 2024-08-15 | 14.32 | 14.42 | 13.97 | 14.07 | -1.88% | 28,826 | 40,729,146 |
| 2024-08-14 | 14.31 | 14.43 | 14.22 | 14.34 | +0.28% | 16,233 | 23,281,403 |
| 2024-08-13 | 14.2 | 14.35 | 14.1 | 14.3 | +0.63% | 17,257 | 24,499,033 |
| 2024-08-12 | 14.29 | 14.43 | 14.05 | 14.21 | -0.98% | 20,685 | 29,481,730 |
| 2024-08-09 | 14.48 | 14.9 | 14.33 | 14.35 | +0.21% | 27,506 | 39,893,504 |
| 2024-08-08 | 14.5 | 14.63 | 14.25 | 14.32 | -2.59% | 32,391 | 46,576,401 |
| 2024-08-07 | 15.17 | 15.25 | 14.56 | 14.7 | -3.03% | 43,090 | 63,658,865 |
| 2024-08-06 | 14.82 | 15.6 | 14.39 | 15.16 | +2.29% | 57,497 | 86,664,084 |
| 2024-08-05 | 15.64 | 15.77 | 14.75 | 14.82 | -6.68% | 80,501 | 122,563,423 |
| 2024-08-02 | 15.16 | 16.8 | 15.1 | 15.88 | +3.39% | 114,983 | 181,614,897 |
| 2024-08-01 | 15.29 | 15.7 | 15.16 | 15.36 | 0% | 70,663 | 108,819,845 |
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：