股票概览
13.39
+1.21%
+0.16
13.25
开盘价
13.6
最高价
13.15
最低价
16,692
成交量
数据更新至: 2024-08-30
技术指标
13.18
MA5 (5日均线)
14.04
MA10 (10日均线)
14.95
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 | 13.25 | 13.6 | 13.15 | 13.39 | +1.21% | 16,692 | 22,381,812 |
| 2024-08-29 | 12.93 | 13.35 | 12.93 | 13.23 | +1.77% | 13,090 | 17,240,683 |
| 2024-08-28 | 13.02 | 13.18 | 12.92 | 13 | -0.15% | 12,859 | 16,772,914 |
| 2024-08-27 | 13.25 | 13.29 | 12.96 | 13.02 | -1.66% | 18,142 | 23,727,316 |
| 2024-08-26 | 14.18 | 14.18 | 13.19 | 13.24 | -10.05% | 38,111 | 51,135,118 |
| 2024-08-23 | 14.88 | 14.88 | 14.46 | 14.72 | -0.54% | 7,611 | 11,149,282 |
| 2024-08-22 | 14.93 | 15.11 | 14.76 | 14.8 | -0.8% | 7,358 | 10,952,736 |
| 2024-08-21 | 14.92 | 15.08 | 14.85 | 14.92 | -0.4% | 6,013 | 8,992,154 |
| 2024-08-20 | 15.1 | 15.2 | 14.91 | 14.98 | -0.99% | 8,714 | 13,090,574 |
| 2024-08-19 | 15.3 | 15.38 | 15.12 | 15.13 | -1.11% | 9,213 | 14,022,684 |
| 2024-08-16 | 15.43 | 15.52 | 15.28 | 15.3 | -0.84% | 15,549 | 23,908,871 |
| 2024-08-15 | 15.4 | 15.67 | 15.25 | 15.43 | -0.06% | 10,209 | 15,790,637 |
| 2024-08-14 | 15.6 | 15.79 | 15.42 | 15.44 | -1.09% | 7,729 | 11,985,301 |
| 2024-08-13 | 15.61 | 15.65 | 15.4 | 15.61 | +0.64% | 8,430 | 13,103,947 |
| 2024-08-12 | 15.84 | 15.84 | 15.39 | 15.51 | -2.02% | 11,901 | 18,491,038 |
| 2024-08-09 | 16.13 | 16.28 | 15.81 | 15.83 | -1.25% | 13,994 | 22,373,625 |
| 2024-08-08 | 16.6 | 16.61 | 16 | 16.03 | -4.36% | 23,543 | 38,108,991 |
| 2024-08-07 | 16.4 | 17.05 | 16.4 | 16.76 | +1.33% | 20,737 | 34,796,580 |
| 2024-08-06 | 16.15 | 16.72 | 16 | 16.54 | +3.25% | 24,850 | 40,799,799 |
| 2024-08-05 | 17 | 17.29 | 15.99 | 16.02 | -6.26% | 33,814 | 55,890,431 |
| 2024-08-02 | 17.22 | 17.49 | 17.02 | 17.09 | -1.27% | 40,985 | 70,715,402 |
| 2024-08-01 | 16.6 | 17.73 | 16.46 | 17.31 | +5.04% | 69,470 | 120,139,673 |
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：