股票概览
13.48
+2.12%
+0.28
13.28
开盘价
13.6
最高价
13.09
最低价
75,884
成交量
数据更新至: 2024-08-30
技术指标
12.98
MA5 (5日均线)
13.33
MA10 (10日均线)
13.91
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 | 13.28 | 13.6 | 13.09 | 13.48 | +2.12% | 75,884 | 102,012,583 |
| 2024-08-29 | 12.63 | 13.33 | 12.58 | 13.2 | +3.86% | 67,920 | 88,732,012 |
| 2024-08-28 | 12.58 | 12.95 | 12.44 | 12.71 | +1.36% | 55,178 | 70,169,629 |
| 2024-08-27 | 12.88 | 13.03 | 12.49 | 12.54 | -3.46% | 55,908 | 70,884,271 |
| 2024-08-26 | 13.02 | 13.38 | 12.96 | 12.99 | +0.31% | 34,082 | 44,659,442 |
| 2024-08-23 | 13.1 | 13.39 | 12.95 | 12.95 | -1.52% | 46,052 | 60,288,446 |
| 2024-08-22 | 14.1 | 14.1 | 13.01 | 13.15 | -7% | 113,298 | 152,053,421 |
| 2024-08-21 | 13.87 | 14.3 | 13.8 | 14.14 | +1.14% | 69,982 | 98,531,178 |
| 2024-08-20 | 14.14 | 14.19 | 13.72 | 13.98 | -0.92% | 45,995 | 63,920,003 |
| 2024-08-19 | 14.39 | 14.49 | 14.09 | 14.11 | -2.08% | 44,029 | 62,733,475 |
| 2024-08-16 | 14.45 | 14.65 | 14.34 | 14.41 | -0.89% | 47,191 | 68,335,460 |
| 2024-08-15 | 14 | 14.75 | 13.88 | 14.54 | +1.68% | 86,251 | 124,378,330 |
| 2024-08-14 | 14.3 | 14.48 | 14.14 | 14.3 | -0.42% | 49,126 | 70,252,629 |
| 2024-08-13 | 14.15 | 14.46 | 14.12 | 14.36 | +0.98% | 47,633 | 68,069,058 |
| 2024-08-12 | 14.24 | 14.44 | 13.96 | 14.22 | -0.42% | 42,421 | 60,235,925 |
| 2024-08-09 | 14.44 | 14.5 | 14.2 | 14.28 | -0.21% | 44,538 | 63,782,614 |
| 2024-08-08 | 14.85 | 14.88 | 14.28 | 14.31 | -4.47% | 88,256 | 127,545,393 |
| 2024-08-07 | 14.92 | 15.19 | 14.88 | 14.98 | +0.27% | 82,361 | 123,976,490 |
| 2024-08-06 | 14.9 | 15.06 | 14.65 | 14.94 | +1.98% | 72,111 | 107,055,170 |
| 2024-08-05 | 14.75 | 15.22 | 14.64 | 14.65 | -1.61% | 106,308 | 159,173,356 |
| 2024-08-02 | 15.27 | 15.37 | 14.87 | 14.89 | -3.56% | 88,848 | 134,340,990 |
| 2024-08-01 | 15.65 | 15.75 | 15.35 | 15.44 | -2.15% | 134,908 | 209,161,401 |
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：