股票概览
13.43
+1.28%
+0.17
13.26
开盘价
13.57
最高价
13.23
最低价
15,896
成交量
数据更新至: 2024-08-30
技术指标
13.23
MA5 (5日均线)
13.23
MA10 (10日均线)
13.29
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 | 13.26 | 13.57 | 13.23 | 13.43 | +1.28% | 15,896 | 21,374,487 |
| 2024-08-29 | 13.25 | 13.3 | 13.02 | 13.26 | +0.76% | 9,063 | 11,968,874 |
| 2024-08-28 | 12.97 | 13.33 | 12.91 | 13.16 | +1.46% | 12,182 | 16,090,632 |
| 2024-08-27 | 13.35 | 13.35 | 12.93 | 12.97 | -2.55% | 7,555 | 9,898,587 |
| 2024-08-26 | 13.04 | 13.35 | 12.98 | 13.31 | +2.07% | 12,046 | 15,931,218 |
| 2024-08-23 | 13.11 | 13.11 | 12.61 | 13.04 | -0.53% | 12,477 | 16,093,263 |
| 2024-08-22 | 13.37 | 13.39 | 13.08 | 13.11 | -1.94% | 8,610 | 11,393,480 |
| 2024-08-21 | 13.01 | 13.54 | 12.97 | 13.37 | +1.36% | 15,746 | 21,034,161 |
| 2024-08-20 | 13.46 | 13.54 | 12.91 | 13.19 | -2.01% | 14,137 | 18,595,273 |
| 2024-08-19 | 13.56 | 13.6 | 13.38 | 13.46 | -0.3% | 12,117 | 16,326,541 |
| 2024-08-16 | 13.56 | 13.62 | 13.39 | 13.5 | -0.44% | 17,790 | 23,992,096 |
| 2024-08-15 | 13.41 | 13.64 | 13.3 | 13.56 | +0.74% | 13,278 | 17,921,700 |
| 2024-08-14 | 13.58 | 13.7 | 13.33 | 13.46 | -0.22% | 15,352 | 20,736,676 |
| 2024-08-13 | 13.48 | 13.56 | 13.23 | 13.49 | -0.07% | 19,945 | 26,698,426 |
| 2024-08-12 | 13.08 | 13.57 | 12.95 | 13.5 | +2.66% | 25,299 | 33,871,440 |
| 2024-08-09 | 12.63 | 13.22 | 12.63 | 13.15 | +3.95% | 31,935 | 41,582,820 |
| 2024-08-08 | 12.98 | 12.98 | 12.37 | 12.65 | -4.96% | 45,142 | 57,020,972 |
| 2024-08-07 | 13.68 | 13.68 | 13.28 | 13.31 | -1.11% | 17,939 | 24,097,122 |
| 2024-08-06 | 13.68 | 13.68 | 13.27 | 13.46 | +0.45% | 11,763 | 15,758,059 |
| 2024-08-05 | 13.65 | 13.96 | 13.38 | 13.4 | -2.69% | 12,846 | 17,535,355 |
| 2024-08-02 | 13.93 | 14.06 | 13.73 | 13.77 | -1.85% | 11,001 | 15,279,565 |
| 2024-08-01 | 13.94 | 14.2 | 13.88 | 14.03 | +0.79% | 8,878 | 12,443,172 |
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：