股票概览
13.42
+0.45%
+0.06
13.29
开盘价
13.57
最高价
13.26
最低价
31,367
成交量
数据更新至: 2024-08-30
技术指标
13.27
MA5 (5日均线)
13.63
MA10 (10日均线)
14.13
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 | 13.29 | 13.57 | 13.26 | 13.42 | +0.45% | 31,367 | 42,255,073 |
| 2024-08-29 | 13.15 | 13.4 | 13.11 | 13.36 | +1.44% | 17,971 | 23,898,041 |
| 2024-08-28 | 13.1 | 13.3 | 12.95 | 13.17 | +0.77% | 23,534 | 30,918,999 |
| 2024-08-27 | 13.3 | 13.35 | 13.06 | 13.07 | -1.95% | 32,892 | 43,252,877 |
| 2024-08-26 | 13.69 | 13.69 | 13.2 | 13.33 | -1.99% | 41,071 | 54,991,430 |
| 2024-08-23 | 13.79 | 13.85 | 13.48 | 13.6 | -1.59% | 27,761 | 37,740,006 |
| 2024-08-22 | 13.93 | 14 | 13.79 | 13.82 | -0.58% | 21,449 | 29,851,130 |
| 2024-08-21 | 14.3 | 14.39 | 13.67 | 13.9 | -3.27% | 36,820 | 51,488,065 |
| 2024-08-20 | 14.2 | 14.48 | 14.11 | 14.37 | +1.05% | 28,823 | 41,138,586 |
| 2024-08-19 | 14.12 | 14.29 | 14.08 | 14.22 | +0.71% | 20,769 | 29,440,531 |
| 2024-08-16 | 14.44 | 14.48 | 14.01 | 14.12 | -2.01% | 32,298 | 45,935,896 |
| 2024-08-15 | 14.62 | 14.63 | 14.37 | 14.41 | -1.44% | 32,140 | 46,515,393 |
| 2024-08-14 | 14.59 | 14.75 | 14.56 | 14.62 | +0.21% | 14,868 | 21,779,103 |
| 2024-08-13 | 14.55 | 14.68 | 14.47 | 14.59 | -0.21% | 15,627 | 22,732,184 |
| 2024-08-12 | 14.82 | 14.94 | 14.56 | 14.62 | -0.34% | 19,952 | 29,375,168 |
| 2024-08-09 | 14.78 | 14.93 | 14.65 | 14.67 | -0.07% | 15,996 | 23,619,770 |
| 2024-08-08 | 14.75 | 14.79 | 14.5 | 14.68 | -0.88% | 20,180 | 29,550,290 |
| 2024-08-07 | 14.82 | 14.92 | 14.8 | 14.81 | -0.6% | 14,483 | 21,500,001 |
| 2024-08-06 | 14.93 | 15.09 | 14.7 | 14.9 | 0% | 25,513 | 37,902,191 |
| 2024-08-05 | 15.17 | 15.35 | 14.82 | 14.9 | -2.17% | 27,452 | 41,288,853 |
| 2024-08-02 | 15.29 | 15.5 | 15.18 | 15.23 | -0.85% | 23,063 | 35,394,245 |
| 2024-08-01 | 15.53 | 15.57 | 15.33 | 15.36 | -0.9% | 21,713 | 33,541,462 |
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：