股票概览
13.16
+0.69%
+0.09
13.13
开盘价
13.36
最高价
13.01
最低价
11,903
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)
13.48
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 | 13.13 | 13.36 | 13.01 | 13.16 | +0.69% | 11,903 | 15,744,902 |
| 2024-08-29 | 12.95 | 13.16 | 12.84 | 13.07 | +0.93% | 7,499 | 9,781,902 |
| 2024-08-28 | 12.86 | 13.08 | 12.79 | 12.95 | +0.7% | 6,240 | 8,089,441 |
| 2024-08-27 | 13.09 | 13.09 | 12.78 | 12.86 | -1.83% | 7,675 | 9,914,259 |
| 2024-08-26 | 12.93 | 13.15 | 12.89 | 13.1 | +1.55% | 8,234 | 10,734,903 |
| 2024-08-23 | 12.94 | 13.11 | 12.78 | 12.9 | -0.39% | 9,929 | 12,845,623 |
| 2024-08-22 | 13.11 | 13.25 | 12.95 | 12.95 | -1.22% | 8,798 | 11,507,690 |
| 2024-08-21 | 13.31 | 13.31 | 13.06 | 13.11 | -1.06% | 10,434 | 13,706,248 |
| 2024-08-20 | 13.7 | 13.79 | 13.18 | 13.25 | -3.36% | 16,540 | 22,171,181 |
| 2024-08-19 | 13.69 | 13.89 | 13.62 | 13.71 | +0.15% | 12,435 | 17,113,878 |
| 2024-08-16 | 13.78 | 13.87 | 13.63 | 13.69 | -0.58% | 13,400 | 18,399,397 |
| 2024-08-15 | 13.93 | 14 | 13.76 | 13.77 | -0.72% | 12,960 | 17,975,103 |
| 2024-08-14 | 14.01 | 14.1 | 13.85 | 13.87 | -1.28% | 12,208 | 17,052,963 |
| 2024-08-13 | 13.71 | 14.06 | 13.66 | 14.05 | +0.93% | 15,991 | 22,182,836 |
| 2024-08-12 | 13.8 | 14.09 | 13.62 | 13.92 | +0.72% | 17,024 | 23,677,933 |
| 2024-08-09 | 13.74 | 14.08 | 13.74 | 13.82 | +0.58% | 11,910 | 16,555,174 |
| 2024-08-08 | 13.73 | 13.92 | 13.68 | 13.74 | -0.58% | 12,545 | 17,322,699 |
| 2024-08-07 | 13.95 | 14.03 | 13.74 | 13.82 | -1.57% | 17,259 | 23,915,936 |
| 2024-08-06 | 13.79 | 14.06 | 13.73 | 14.04 | +2.11% | 22,168 | 30,861,006 |
| 2024-08-05 | 13.61 | 14.06 | 13.53 | 13.75 | +0.73% | 30,089 | 41,620,544 |
| 2024-08-02 | 13.53 | 13.91 | 13.52 | 13.65 | 0% | 15,684 | 21,584,324 |
| 2024-08-01 | 13.54 | 13.77 | 13.51 | 13.65 | +0.59% | 13,604 | 18,599,887 |
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：