股票概览
13.12
+1.08%
+0.14
13.1
开盘价
13.37
最高价
12.85
最低价
39,489
成交量
数据更新至: 2024-08-30
技术指标
12.88
MA5 (5日均线)
13.02
MA10 (10日均线)
13.40
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 | 13.1 | 13.37 | 12.85 | 13.12 | +1.08% | 39,489 | 51,877,717 |
| 2024-08-29 | 12.5 | 13.07 | 12.3 | 12.98 | +4.17% | 41,031 | 52,629,958 |
| 2024-08-28 | 12.37 | 12.54 | 12.23 | 12.46 | +0.73% | 25,768 | 31,983,845 |
| 2024-08-27 | 13.06 | 13.21 | 12.2 | 12.37 | -8.1% | 59,482 | 73,675,439 |
| 2024-08-26 | 13.08 | 13.48 | 12.87 | 13.46 | +4.1% | 36,004 | 47,647,974 |
| 2024-08-23 | 13 | 13.09 | 12.78 | 12.93 | -1% | 22,693 | 29,349,415 |
| 2024-08-22 | 13.23 | 13.4 | 13.03 | 13.06 | -0.99% | 29,807 | 39,355,179 |
| 2024-08-21 | 13.2 | 13.34 | 13.06 | 13.19 | -0.08% | 16,980 | 22,462,596 |
| 2024-08-20 | 13.43 | 13.5 | 13.06 | 13.2 | -1.64% | 24,932 | 32,909,321 |
| 2024-08-19 | 13.76 | 13.77 | 13.42 | 13.42 | -2.26% | 26,500 | 35,930,086 |
| 2024-08-16 | 13.89 | 13.89 | 13.61 | 13.73 | -0.36% | 22,852 | 31,404,080 |
| 2024-08-15 | 13.64 | 13.85 | 13.37 | 13.78 | +1.03% | 35,210 | 48,089,848 |
| 2024-08-14 | 13.99 | 14.29 | 13.64 | 13.64 | -1.16% | 38,070 | 52,755,136 |
| 2024-08-13 | 13.49 | 14.06 | 13.49 | 13.8 | +2.07% | 55,103 | 76,299,741 |
| 2024-08-12 | 13.61 | 13.87 | 13.43 | 13.52 | -0.66% | 39,599 | 53,952,949 |
| 2024-08-09 | 13.78 | 14.14 | 13.61 | 13.61 | -0.95% | 45,464 | 62,895,010 |
| 2024-08-08 | 14.2 | 14.36 | 13.66 | 13.74 | -6.66% | 94,335 | 131,241,949 |
| 2024-08-07 | 14.31 | 15.1 | 14.31 | 14.72 | +6.59% | 125,123 | 184,908,926 |
| 2024-08-06 | 13.6 | 13.85 | 13.6 | 13.81 | +2.68% | 25,117 | 34,459,743 |
| 2024-08-05 | 14.02 | 14.11 | 13.45 | 13.45 | -4.27% | 34,992 | 48,190,231 |
| 2024-08-02 | 14.31 | 14.44 | 14.01 | 14.05 | -2.5% | 25,074 | 35,623,047 |
| 2024-08-01 | 14.56 | 14.68 | 14.32 | 14.41 | -0.21% | 32,984 | 47,721,002 |
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：