股票概览
13.47
+4.26%
+0.55
12.92
开盘价
13.58
最高价
12.8
最低价
147,264
成交量
数据更新至: 2024-08-30
技术指标
12.99
MA5 (5日均线)
13.13
MA10 (10日均线)
13.50
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 | 12.92 | 13.58 | 12.8 | 13.47 | +4.26% | 147,264 | 195,346,389 |
| 2024-08-29 | 12.78 | 13.13 | 12.74 | 12.92 | +0.94% | 66,349 | 85,914,249 |
| 2024-08-28 | 12.86 | 12.87 | 12.71 | 12.8 | -0.47% | 35,006 | 44,747,031 |
| 2024-08-27 | 12.88 | 12.94 | 12.71 | 12.86 | -0.31% | 45,145 | 57,801,701 |
| 2024-08-26 | 13.07 | 13.09 | 12.77 | 12.9 | -0.92% | 56,848 | 73,437,745 |
| 2024-08-23 | 13.03 | 13.18 | 12.93 | 13.02 | -0.23% | 41,122 | 53,544,608 |
| 2024-08-22 | 13.34 | 13.37 | 13 | 13.05 | -1.88% | 56,243 | 73,644,291 |
| 2024-08-21 | 13.3 | 13.45 | 13.25 | 13.3 | -0.6% | 28,591 | 38,087,314 |
| 2024-08-20 | 13.52 | 13.62 | 13.31 | 13.38 | -1.62% | 39,257 | 52,639,468 |
| 2024-08-19 | 13.69 | 13.97 | 13.55 | 13.6 | -0.73% | 43,520 | 59,597,524 |
| 2024-08-16 | 13.65 | 13.82 | 13.54 | 13.7 | -0.29% | 43,008 | 58,920,574 |
| 2024-08-15 | 13.55 | 13.89 | 13.52 | 13.74 | +0.66% | 50,878 | 69,913,816 |
| 2024-08-14 | 13.7 | 13.7 | 13.48 | 13.65 | -0.87% | 41,798 | 56,792,632 |
| 2024-08-13 | 14.01 | 14.07 | 13.6 | 13.77 | -0.79% | 49,654 | 68,233,524 |
| 2024-08-12 | 13.95 | 14.07 | 13.82 | 13.88 | -0.57% | 46,463 | 64,698,427 |
| 2024-08-09 | 14.25 | 14.29 | 13.96 | 13.96 | -1.97% | 77,364 | 109,103,501 |
| 2024-08-08 | 13.89 | 14.42 | 13.76 | 14.24 | +2.37% | 109,864 | 155,703,180 |
| 2024-08-07 | 14 | 14.02 | 13.75 | 13.91 | -1% | 72,370 | 100,502,595 |
| 2024-08-06 | 13.89 | 14.24 | 13.85 | 14.05 | +1.81% | 105,470 | 148,058,238 |
| 2024-08-05 | 13.53 | 14.12 | 13.47 | 13.8 | +1.77% | 173,513 | 241,719,556 |
| 2024-08-02 | 13.41 | 13.78 | 13.38 | 13.56 | +0.22% | 66,334 | 90,583,351 |
| 2024-08-01 | 13.7 | 13.78 | 13.47 | 13.53 | -1.38% | 61,012 | 82,884,070 |
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：