股票概览
13.35
0%
0
13.58
开盘价
13.75
最高价
13.1
最低价
20,633
成交量
数据更新至: 2024-08-30
技术指标
13.15
MA5 (5日均线)
13.51
MA10 (10日均线)
13.79
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 | 13.58 | 13.75 | 13.1 | 13.35 | 0% | 20,633 | 27,798,759 |
| 2024-08-29 | 12.84 | 13.46 | 12.8 | 13.35 | +3.49% | 14,906 | 19,751,317 |
| 2024-08-28 | 12.79 | 13.11 | 12.7 | 12.9 | +0.86% | 12,062 | 15,617,383 |
| 2024-08-27 | 13.12 | 13.48 | 12.72 | 12.79 | -4.27% | 18,559 | 23,858,834 |
| 2024-08-26 | 13.33 | 13.73 | 13.27 | 13.36 | +0.3% | 9,100 | 12,241,672 |
| 2024-08-23 | 13.3 | 13.48 | 13.16 | 13.32 | -0.45% | 8,439 | 11,213,153 |
| 2024-08-22 | 14.01 | 14.22 | 13.3 | 13.38 | -5.44% | 20,613 | 28,008,718 |
| 2024-08-21 | 14.21 | 14.35 | 14.06 | 14.15 | -1.53% | 10,263 | 14,537,025 |
| 2024-08-20 | 13.97 | 14.58 | 13.97 | 14.37 | +1.84% | 18,908 | 27,198,567 |
| 2024-08-19 | 14.24 | 14.38 | 14.01 | 14.11 | -0.84% | 6,824 | 9,685,764 |
| 2024-08-16 | 14.44 | 14.69 | 14.03 | 14.23 | -0.56% | 12,556 | 17,910,825 |
| 2024-08-15 | 13.95 | 14.8 | 13.84 | 14.31 | +2.21% | 16,572 | 23,779,671 |
| 2024-08-14 | 14.19 | 14.33 | 13.96 | 14 | -1.48% | 5,809 | 8,178,841 |
| 2024-08-13 | 14.03 | 14.28 | 14.03 | 14.21 | -0.14% | 5,134 | 7,261,804 |
| 2024-08-12 | 13.92 | 14.59 | 13.76 | 14.23 | +2.23% | 13,682 | 19,526,260 |
| 2024-08-09 | 14.01 | 14.27 | 13.86 | 13.92 | -0.43% | 6,768 | 9,487,858 |
| 2024-08-08 | 13.97 | 14.1 | 13.75 | 13.98 | -0.64% | 5,926 | 8,258,500 |
| 2024-08-07 | 14 | 14.18 | 13.74 | 14.07 | +0.5% | 8,391 | 11,739,894 |
| 2024-08-06 | 13.99 | 14.23 | 13.83 | 14 | +1.45% | 12,224 | 17,087,237 |
| 2024-08-05 | 14.2 | 14.77 | 13.74 | 13.8 | -4.3% | 14,062 | 19,798,144 |
| 2024-08-02 | 14.7 | 14.83 | 14.35 | 14.42 | -2.9% | 10,118 | 14,745,403 |
| 2024-08-01 | 15.2 | 15.25 | 14.81 | 14.85 | -1.92% | 9,301 | 13,909,942 |
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：