股票概览
13.25
+1.84%
+0.24
12.95
开盘价
13.48
最高价
12.93
最低价
111,828
成交量
数据更新至: 2024-08-30
技术指标
13.00
MA5 (5日均线)
13.00
MA10 (10日均线)
13.65
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 | 12.95 | 13.48 | 12.93 | 13.25 | +1.84% | 111,828 | 147,949,237 |
| 2024-08-29 | 12.8 | 13.2 | 12.77 | 13.01 | +0.08% | 76,386 | 99,256,417 |
| 2024-08-28 | 12.8 | 13.3 | 12.65 | 13 | +0.15% | 97,322 | 125,792,403 |
| 2024-08-27 | 12.74 | 13.2 | 12.36 | 12.98 | +1.8% | 108,310 | 138,468,819 |
| 2024-08-26 | 12.84 | 13 | 12.64 | 12.75 | +0.55% | 61,936 | 79,478,791 |
| 2024-08-23 | 12.51 | 12.76 | 12.38 | 12.68 | +1.93% | 60,802 | 76,631,337 |
| 2024-08-22 | 13.03 | 13.13 | 12.42 | 12.44 | -4.82% | 97,399 | 123,992,934 |
| 2024-08-21 | 13.2 | 13.29 | 13 | 13.07 | -3.76% | 92,461 | 121,394,115 |
| 2024-08-20 | 13.39 | 13.97 | 13.3 | 13.58 | +2.41% | 122,284 | 166,782,511 |
| 2024-08-19 | 13.15 | 13.47 | 13.01 | 13.26 | +0.91% | 74,704 | 99,222,438 |
| 2024-08-16 | 13.22 | 13.57 | 13.11 | 13.14 | -2.01% | 95,343 | 126,704,717 |
| 2024-08-15 | 13.97 | 13.97 | 12.89 | 13.41 | -4.56% | 166,402 | 222,941,886 |
| 2024-08-14 | 14.12 | 14.4 | 14.02 | 14.05 | -0.71% | 92,541 | 131,215,092 |
| 2024-08-13 | 14.42 | 14.44 | 13.87 | 14.15 | -1.94% | 146,164 | 205,555,397 |
| 2024-08-12 | 15.22 | 15.32 | 14.36 | 14.43 | -5.81% | 181,720 | 268,460,579 |
| 2024-08-09 | 15.22 | 16.16 | 14.91 | 15.32 | +1.73% | 274,795 | 425,460,607 |
| 2024-08-08 | 14.6 | 15.5 | 14.59 | 15.06 | +2.8% | 256,169 | 386,813,499 |
| 2024-08-07 | 14.45 | 14.82 | 14.42 | 14.65 | +0.69% | 116,531 | 170,628,048 |
| 2024-08-06 | 14.35 | 14.57 | 14.2 | 14.55 | +1.75% | 98,572 | 141,826,329 |
| 2024-08-05 | 14.32 | 14.87 | 14.24 | 14.3 | -1.17% | 122,483 | 177,292,210 |
| 2024-08-02 | 14.45 | 14.85 | 14.45 | 14.47 | -1.09% | 114,748 | 167,503,951 |
| 2024-08-01 | 14.65 | 15 | 14.6 | 14.63 | +0.34% | 146,918 | 216,876,854 |
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：