股票概览
13.61
+1.64%
+0.22
13.2
开盘价
13.8
最高价
13.2
最低价
43,249
成交量
数据更新至: 2024-08-30
技术指标
13.33
MA5 (5日均线)
13.23
MA10 (10日均线)
13.50
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 | 13.2 | 13.8 | 13.2 | 13.61 | +1.64% | 43,249 | 58,920,213 |
| 2024-08-29 | 13.1 | 13.5 | 13.09 | 13.39 | +1.52% | 25,723 | 34,420,725 |
| 2024-08-28 | 13.05 | 13.28 | 13.01 | 13.19 | +1.07% | 21,284 | 28,026,583 |
| 2024-08-27 | 13.41 | 13.41 | 13.01 | 13.05 | -2.76% | 21,030 | 27,652,664 |
| 2024-08-26 | 12.99 | 13.43 | 12.99 | 13.42 | +3.79% | 27,674 | 36,787,569 |
| 2024-08-23 | 13.15 | 13.24 | 12.81 | 12.93 | -1.3% | 24,325 | 31,508,958 |
| 2024-08-22 | 13.2 | 13.41 | 13.03 | 13.1 | -0.53% | 20,040 | 26,460,040 |
| 2024-08-21 | 13.04 | 13.25 | 12.95 | 13.17 | +0.92% | 17,687 | 23,240,897 |
| 2024-08-20 | 13.39 | 13.45 | 12.97 | 13.05 | -2.68% | 24,197 | 31,813,885 |
| 2024-08-19 | 13.56 | 13.8 | 13.35 | 13.41 | -1.9% | 24,603 | 33,260,781 |
| 2024-08-16 | 13.7 | 13.88 | 13.58 | 13.67 | 0% | 23,698 | 32,602,785 |
| 2024-08-15 | 13.5 | 13.77 | 13.3 | 13.67 | +1.11% | 26,806 | 36,394,920 |
| 2024-08-14 | 13.73 | 13.87 | 13.5 | 13.52 | -1.53% | 18,535 | 25,233,222 |
| 2024-08-13 | 13.64 | 13.75 | 13.43 | 13.73 | +0.37% | 20,790 | 28,263,405 |
| 2024-08-12 | 14 | 14.11 | 13.52 | 13.68 | -2.22% | 30,158 | 41,589,776 |
| 2024-08-09 | 13.93 | 14.61 | 13.93 | 13.99 | +0.5% | 40,957 | 58,168,337 |
| 2024-08-08 | 13.95 | 14.05 | 13.64 | 13.92 | -1.35% | 29,910 | 41,390,962 |
| 2024-08-07 | 14.12 | 14.27 | 14 | 14.11 | +1.36% | 32,071 | 45,235,286 |
| 2024-08-06 | 13.78 | 13.92 | 13.58 | 13.92 | +3.42% | 35,987 | 49,495,063 |
| 2024-08-05 | 14.08 | 14.28 | 13.46 | 13.46 | -5.01% | 43,812 | 60,662,318 |
| 2024-08-02 | 14.6 | 14.7 | 14.13 | 14.17 | -4% | 48,089 | 69,403,383 |
| 2024-08-01 | 14.59 | 14.99 | 14.52 | 14.76 | +1.03% | 62,987 | 92,740,856 |
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：