股票概览
13.19
+2.97%
+0.38
12.98
开盘价
13.43
最高价
12.85
最低价
35,344
成交量
数据更新至: 2024-08-30
技术指标
13.03
MA5 (5日均线)
13.11
MA10 (10日均线)
13.43
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 | 12.98 | 13.43 | 12.85 | 13.19 | +2.97% | 35,344 | 46,710,466 |
| 2024-08-29 | 12.6 | 12.97 | 12.3 | 12.81 | -1.39% | 38,024 | 48,030,176 |
| 2024-08-28 | 13.04 | 13.14 | 12.76 | 12.99 | +0.54% | 18,211 | 23,661,384 |
| 2024-08-27 | 13.11 | 13.23 | 12.86 | 12.92 | -2.49% | 19,733 | 25,635,769 |
| 2024-08-26 | 12.98 | 13.37 | 12.98 | 13.25 | +2.24% | 17,603 | 23,292,929 |
| 2024-08-23 | 12.86 | 13.03 | 12.7 | 12.96 | 0% | 18,067 | 23,240,270 |
| 2024-08-22 | 13.34 | 13.47 | 12.89 | 12.96 | -2.78% | 25,076 | 32,869,088 |
| 2024-08-21 | 13.18 | 13.41 | 13.06 | 13.33 | +1.14% | 16,638 | 22,094,779 |
| 2024-08-20 | 13.4 | 13.59 | 13.15 | 13.18 | -2.51% | 21,051 | 27,997,879 |
| 2024-08-19 | 13.75 | 13.75 | 13.41 | 13.52 | -0.15% | 17,798 | 24,112,015 |
| 2024-08-16 | 13.7 | 13.8 | 13.52 | 13.54 | -1.17% | 24,555 | 33,558,883 |
| 2024-08-15 | 13.67 | 13.87 | 13.41 | 13.7 | +0.96% | 30,899 | 42,391,731 |
| 2024-08-14 | 13.76 | 13.79 | 13.55 | 13.57 | -0.95% | 15,382 | 20,941,674 |
| 2024-08-13 | 13.86 | 13.86 | 13.38 | 13.7 | +1.41% | 20,481 | 27,750,042 |
| 2024-08-12 | 13.66 | 13.7 | 13.41 | 13.51 | -1.82% | 25,954 | 35,071,815 |
| 2024-08-09 | 13.88 | 14.01 | 13.67 | 13.76 | -0.51% | 23,756 | 32,831,779 |
| 2024-08-08 | 14.06 | 14.06 | 13.69 | 13.83 | -1.91% | 25,282 | 34,917,070 |
| 2024-08-07 | 14.02 | 14.15 | 13.9 | 14.1 | +0.57% | 21,706 | 30,504,963 |
| 2024-08-06 | 13.92 | 14.14 | 13.78 | 14.02 | +1.89% | 25,240 | 35,110,457 |
| 2024-08-05 | 14.11 | 14.37 | 13.75 | 13.76 | -4.18% | 38,745 | 54,505,943 |
| 2024-08-02 | 14.51 | 14.68 | 14.32 | 14.36 | -1.64% | 32,272 | 46,757,175 |
| 2024-08-01 | 14.68 | 15.09 | 14.51 | 14.6 | 0% | 39,862 | 58,475,113 |
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：