股票概览
13.24
+0.08%
+0.01
13.23
开盘价
13.39
最高价
13.16
最低价
23,908
成交量
数据更新至: 2024-08-30
技术指标
13.10
MA5 (5日均线)
13.11
MA10 (10日均线)
13.07
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 | 13.23 | 13.39 | 13.16 | 13.24 | +0.08% | 23,908 | 31,789,889 |
| 2024-08-29 | 12.98 | 13.26 | 12.92 | 13.23 | +1.77% | 12,619 | 16,573,181 |
| 2024-08-28 | 12.94 | 13.14 | 12.81 | 13 | +0.46% | 13,366 | 17,429,714 |
| 2024-08-27 | 13.1 | 13.16 | 12.89 | 12.94 | -1.3% | 12,326 | 16,038,732 |
| 2024-08-26 | 12.89 | 13.19 | 12.72 | 13.11 | +2.1% | 13,817 | 18,042,463 |
| 2024-08-23 | 12.97 | 12.98 | 12.67 | 12.84 | -1.61% | 16,938 | 21,701,879 |
| 2024-08-22 | 13.2 | 13.35 | 13.02 | 13.05 | -1.21% | 12,081 | 15,923,664 |
| 2024-08-21 | 13.19 | 13.3 | 13.13 | 13.21 | 0% | 10,746 | 14,206,371 |
| 2024-08-20 | 13.2 | 13.51 | 13.16 | 13.21 | -0.38% | 18,133 | 24,121,319 |
| 2024-08-19 | 13.23 | 13.52 | 13.21 | 13.26 | -0.45% | 26,038 | 34,846,125 |
| 2024-08-16 | 13.66 | 13.75 | 13.28 | 13.32 | +3.02% | 53,299 | 71,602,688 |
| 2024-08-15 | 12.92 | 13.1 | 12.84 | 12.93 | -0.15% | 13,851 | 17,971,213 |
| 2024-08-14 | 12.97 | 13.04 | 12.88 | 12.95 | -0.08% | 9,677 | 12,523,379 |
| 2024-08-13 | 13.03 | 13.05 | 12.86 | 12.96 | +0.08% | 13,151 | 17,072,571 |
| 2024-08-12 | 13 | 13.05 | 12.89 | 12.95 | -0.61% | 8,556 | 11,088,754 |
| 2024-08-09 | 13.17 | 13.22 | 12.99 | 13.03 | -0.69% | 9,274 | 12,146,743 |
| 2024-08-08 | 13.16 | 13.2 | 13.02 | 13.12 | -0.76% | 9,043 | 11,855,351 |
| 2024-08-07 | 13.12 | 13.26 | 13.04 | 13.22 | +1.07% | 10,997 | 14,501,322 |
| 2024-08-06 | 12.82 | 13.13 | 12.82 | 13.08 | +2.59% | 17,129 | 22,282,937 |
| 2024-08-05 | 12.8 | 13.02 | 12.7 | 12.75 | -1.09% | 13,399 | 17,245,019 |
| 2024-08-02 | 13.02 | 13.08 | 12.86 | 12.89 | -1.07% | 10,709 | 13,908,034 |
| 2024-08-01 | 13.04 | 13.11 | 12.95 | 13.03 | 0% | 12,093 | 15,769,044 |
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：