股票概览
13.62
+1.79%
+0.24
13.42
开盘价
13.67
最高价
13.2
最低价
3,165
成交量
数据更新至: 2024-08-30
技术指标
13.20
MA5 (5日均线)
13.26
MA10 (10日均线)
13.36
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 | 13.42 | 13.67 | 13.2 | 13.62 | +1.79% | 3,165 | 4,270,346 |
| 2024-08-29 | 13.07 | 13.54 | 12.8 | 13.38 | +2.37% | 3,287 | 4,367,835 |
| 2024-08-28 | 12.86 | 13.26 | 12.78 | 13.07 | +0.93% | 2,919 | 3,812,486 |
| 2024-08-27 | 13.01 | 13.17 | 12.88 | 12.95 | -0.38% | 2,262 | 2,936,458 |
| 2024-08-26 | 12.94 | 13.27 | 12.83 | 13 | +0.23% | 3,470 | 4,523,328 |
| 2024-08-23 | 12.72 | 13.14 | 12.72 | 12.97 | -0.15% | 3,531 | 4,567,526 |
| 2024-08-22 | 13.26 | 13.39 | 12.98 | 12.99 | -2.04% | 2,289 | 2,999,157 |
| 2024-08-21 | 13.12 | 13.35 | 13.04 | 13.26 | +0.15% | 3,572 | 4,724,088 |
| 2024-08-20 | 14.38 | 14.38 | 13.04 | 13.24 | -5.9% | 10,427 | 14,053,026 |
| 2024-08-19 | 14.05 | 14.13 | 13.66 | 14.07 | -0.78% | 4,851 | 6,760,218 |
| 2024-08-16 | 13.84 | 14.36 | 13.8 | 14.18 | +2.6% | 9,416 | 13,341,109 |
| 2024-08-15 | 13.68 | 13.9 | 13.59 | 13.82 | +1.25% | 2,751 | 3,789,297 |
| 2024-08-14 | 13.67 | 13.86 | 13.52 | 13.65 | -0.15% | 2,836 | 3,890,626 |
| 2024-08-13 | 13.43 | 13.76 | 13.16 | 13.67 | +2.7% | 4,081 | 5,534,405 |
| 2024-08-12 | 13.25 | 13.46 | 13.16 | 13.31 | +0.99% | 1,590 | 2,120,184 |
| 2024-08-09 | 13.27 | 13.5 | 13.16 | 13.18 | -0.9% | 1,561 | 2,075,489 |
| 2024-08-08 | 13.16 | 13.42 | 13.02 | 13.3 | -0.67% | 1,948 | 2,571,839 |
| 2024-08-07 | 13.12 | 13.52 | 13.05 | 13.39 | +1.44% | 3,400 | 4,546,318 |
| 2024-08-06 | 13.16 | 13.27 | 13.03 | 13.2 | +1.93% | 1,896 | 2,490,644 |
| 2024-08-05 | 13.3 | 13.64 | 12.88 | 12.95 | -3.57% | 4,064 | 5,397,178 |
| 2024-08-02 | 13.41 | 13.58 | 13.31 | 13.43 | +0.37% | 2,402 | 3,232,244 |
| 2024-08-01 | 13.4 | 13.56 | 13.28 | 13.38 | -0.67% | 2,653 | 3,564,754 |
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：