股票概览
13.57
+1.12%
+0.15
13.57
开盘价
13.77
最高价
13.36
最低价
4,492
成交量
数据更新至: 2024-08-30
技术指标
13.20
MA5 (5日均线)
13.20
MA10 (10日均线)
13.27
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 | 13.57 | 13.77 | 13.36 | 13.57 | +1.12% | 4,492 | 6,105,245 |
| 2024-08-29 | 13 | 13.48 | 12.9 | 13.42 | +3.07% | 5,366 | 7,108,531 |
| 2024-08-28 | 12.81 | 13.12 | 12.71 | 13.02 | +0.77% | 4,033 | 5,224,691 |
| 2024-08-27 | 13.09 | 13.09 | 12.82 | 12.92 | -1.3% | 3,369 | 4,358,931 |
| 2024-08-26 | 13.02 | 13.36 | 13.02 | 13.09 | +0.54% | 5,010 | 6,582,636 |
| 2024-08-23 | 13.33 | 13.37 | 12.94 | 13.02 | -1.96% | 4,616 | 6,033,648 |
| 2024-08-22 | 13.44 | 13.61 | 13.2 | 13.28 | -1.48% | 3,618 | 4,835,023 |
| 2024-08-21 | 13.07 | 13.68 | 12.97 | 13.48 | +4.01% | 9,353 | 12,531,555 |
| 2024-08-20 | 13.18 | 13.26 | 12.95 | 12.96 | -2.11% | 2,824 | 3,682,246 |
| 2024-08-19 | 13.37 | 13.47 | 13.17 | 13.24 | -0.97% | 1,931 | 2,565,419 |
| 2024-08-16 | 13.47 | 13.56 | 13.35 | 13.37 | -0.52% | 1,803 | 2,417,317 |
| 2024-08-15 | 13.28 | 13.53 | 13.05 | 13.44 | +1.28% | 3,277 | 4,375,787 |
| 2024-08-14 | 13.42 | 13.44 | 13.25 | 13.27 | -0.6% | 1,358 | 1,811,990 |
| 2024-08-13 | 13.22 | 13.4 | 13.11 | 13.35 | +1.21% | 1,366 | 1,817,986 |
| 2024-08-12 | 13.5 | 13.5 | 13.14 | 13.19 | -0.9% | 2,125 | 2,821,762 |
| 2024-08-09 | 13.36 | 13.5 | 13.26 | 13.31 | -0.37% | 1,900 | 2,542,080 |
| 2024-08-08 | 13.45 | 13.53 | 13.15 | 13.36 | -0.89% | 3,084 | 4,098,592 |
| 2024-08-07 | 13.45 | 13.75 | 13.36 | 13.48 | +0.07% | 3,103 | 4,213,204 |
| 2024-08-06 | 13.39 | 13.54 | 13.28 | 13.47 | +1.89% | 2,086 | 2,793,509 |
| 2024-08-05 | 13.74 | 13.77 | 13.21 | 13.22 | -2.79% | 4,238 | 5,688,396 |
| 2024-08-02 | 13.87 | 13.93 | 13.53 | 13.6 | -2.02% | 3,949 | 5,431,192 |
| 2024-08-01 | 13.89 | 14.13 | 13.8 | 13.88 | +0.14% | 3,502 | 4,878,542 |
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：