股票概览
13.45
+2.44%
+0.32
13.06
开盘价
13.68
最高价
12.96
最低价
56,516
成交量
数据更新至: 2024-08-30
技术指标
13.16
MA5 (5日均线)
13.56
MA10 (10日均线)
14.41
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 | 13.06 | 13.68 | 12.96 | 13.45 | +2.44% | 56,516 | 76,154,977 |
| 2024-08-29 | 12.97 | 13.26 | 12.82 | 13.13 | +1.39% | 61,554 | 80,661,106 |
| 2024-08-28 | 13.6 | 13.63 | 12.9 | 12.95 | -1.82% | 67,719 | 89,376,604 |
| 2024-08-27 | 13.11 | 13.33 | 12.96 | 13.19 | +0.84% | 42,707 | 56,159,596 |
| 2024-08-26 | 13.65 | 13.88 | 13.01 | 13.08 | -4.6% | 50,278 | 66,767,729 |
| 2024-08-23 | 13.81 | 13.82 | 13.59 | 13.71 | -0.29% | 15,006 | 20,552,368 |
| 2024-08-22 | 13.9 | 14.12 | 13.61 | 13.75 | -1.57% | 32,420 | 44,583,749 |
| 2024-08-21 | 13.93 | 14.1 | 13.89 | 13.97 | +0.07% | 14,344 | 20,030,948 |
| 2024-08-20 | 14.5 | 14.5 | 13.92 | 13.96 | -2.99% | 27,310 | 38,415,627 |
| 2024-08-19 | 14.4 | 14.79 | 14.35 | 14.39 | -0.07% | 24,457 | 35,561,635 |
| 2024-08-16 | 14.53 | 14.57 | 14.23 | 14.4 | -1.17% | 36,782 | 52,807,637 |
| 2024-08-15 | 14.72 | 15.15 | 14.38 | 14.57 | -0.82% | 43,702 | 64,150,459 |
| 2024-08-14 | 15.35 | 15.35 | 14.68 | 14.69 | -4.42% | 27,168 | 40,336,124 |
| 2024-08-13 | 15.63 | 15.7 | 15.13 | 15.37 | -1.6% | 20,653 | 31,590,781 |
| 2024-08-12 | 15.64 | 15.95 | 15.47 | 15.62 | +0.45% | 31,279 | 49,132,037 |
| 2024-08-09 | 15.87 | 16.07 | 15.54 | 15.55 | -2.08% | 23,505 | 36,899,844 |
| 2024-08-08 | 15.58 | 16.07 | 15.4 | 15.88 | +1.93% | 26,528 | 41,893,654 |
| 2024-08-07 | 15.72 | 15.75 | 15.33 | 15.58 | -0.51% | 15,695 | 24,413,695 |
| 2024-08-06 | 15.33 | 15.88 | 15.33 | 15.66 | +2.35% | 21,423 | 33,504,413 |
| 2024-08-05 | 15.1 | 15.82 | 15.1 | 15.3 | +0.39% | 47,391 | 73,477,035 |
| 2024-08-02 | 15.28 | 15.7 | 15.22 | 15.24 | -0.52% | 24,510 | 37,806,255 |
| 2024-08-01 | 15.69 | 15.93 | 15.08 | 15.32 | -2.3% | 31,481 | 48,410,317 |
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：