股票概览
13.38
+3.64%
+0.47
12.88
开盘价
13.68
最高价
12.88
最低价
64,349
成交量
数据更新至: 2024-08-30
技术指标
13.60
MA5 (5日均线)
14.12
MA10 (10日均线)
13.76
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 | 12.88 | 13.68 | 12.88 | 13.38 | +3.64% | 64,349 | 85,797,749 |
| 2024-08-29 | 13.05 | 13.12 | 12.62 | 12.91 | -2.42% | 62,119 | 79,742,383 |
| 2024-08-28 | 13.48 | 13.68 | 12.59 | 13.23 | -1.85% | 53,312 | 70,272,736 |
| 2024-08-27 | 14.12 | 14.34 | 13.48 | 13.48 | -10.01% | 91,252 | 125,701,728 |
| 2024-08-26 | 14.29 | 15 | 13.89 | 14.98 | +3.81% | 101,145 | 146,749,855 |
| 2024-08-23 | 14.27 | 14.51 | 13.45 | 14.43 | -1.03% | 94,061 | 131,618,141 |
| 2024-08-22 | 14.32 | 15.08 | 14.15 | 14.58 | +0.48% | 105,253 | 153,795,909 |
| 2024-08-21 | 14.67 | 14.77 | 14.13 | 14.51 | -1.89% | 94,875 | 137,448,242 |
| 2024-08-20 | 15.39 | 16.38 | 14.48 | 14.79 | -1% | 170,133 | 258,884,128 |
| 2024-08-19 | 13.57 | 14.94 | 13.31 | 14.94 | +10.01% | 90,078 | 128,514,490 |
| 2024-08-16 | 13.68 | 13.74 | 13.45 | 13.58 | -1.24% | 51,761 | 70,246,659 |
| 2024-08-15 | 13.9 | 13.9 | 13.39 | 13.75 | -1.08% | 76,292 | 103,885,593 |
| 2024-08-14 | 14.36 | 14.38 | 13.81 | 13.9 | +1.09% | 136,480 | 191,608,791 |
| 2024-08-13 | 12.55 | 13.75 | 12.55 | 13.75 | +10% | 41,808 | 57,075,180 |
| 2024-08-12 | 13.03 | 13.1 | 12.41 | 12.5 | -5.37% | 56,494 | 71,300,934 |
| 2024-08-09 | 13.34 | 13.73 | 13.03 | 13.21 | -2.15% | 58,253 | 78,154,219 |
| 2024-08-08 | 13.05 | 13.88 | 13.03 | 13.5 | +2.51% | 66,126 | 89,387,059 |
| 2024-08-07 | 13.32 | 13.48 | 13.08 | 13.17 | -2.59% | 43,730 | 58,057,763 |
| 2024-08-06 | 13.3 | 13.88 | 12.8 | 13.52 | +3.92% | 68,355 | 91,039,517 |
| 2024-08-05 | 13.18 | 13.44 | 12.88 | 13.01 | -1.29% | 53,159 | 70,234,618 |
| 2024-08-02 | 13.52 | 13.63 | 13.18 | 13.18 | -5.45% | 74,289 | 99,813,624 |
| 2024-08-01 | 13.49 | 14.4 | 13.35 | 13.94 | +3.26% | 108,869 | 150,527,809 |
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：