股票概览
13.55
+1.42%
+0.19
13.3
开盘价
13.81
最高价
13.28
最低价
30,352
成交量
数据更新至: 2024-08-30
技术指标
12.92
MA5 (5日均线)
12.87
MA10 (10日均线)
13.33
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 | 13.3 | 13.81 | 13.28 | 13.55 | +1.42% | 30,352 | 41,394,736 |
| 2024-08-29 | 12.8 | 13.45 | 12.71 | 13.36 | +4.46% | 31,976 | 42,213,958 |
| 2024-08-28 | 12.46 | 12.99 | 12.27 | 12.79 | +3.23% | 29,805 | 37,867,739 |
| 2024-08-27 | 12.52 | 12.64 | 12.34 | 12.39 | -1.04% | 20,711 | 25,858,945 |
| 2024-08-26 | 12.5 | 12.99 | 12.43 | 12.52 | -0.87% | 24,938 | 31,618,875 |
| 2024-08-23 | 12.24 | 12.68 | 12.24 | 12.63 | +0.8% | 23,748 | 29,668,151 |
| 2024-08-22 | 12.78 | 12.95 | 12.51 | 12.53 | -1.96% | 19,065 | 24,211,930 |
| 2024-08-21 | 12.85 | 13.06 | 12.72 | 12.78 | -0.39% | 19,339 | 24,867,343 |
| 2024-08-20 | 13.32 | 13.37 | 12.8 | 12.83 | -3.39% | 23,120 | 30,091,229 |
| 2024-08-19 | 13.49 | 13.65 | 13.21 | 13.28 | -1.34% | 20,846 | 27,934,899 |
| 2024-08-16 | 13.76 | 13.83 | 13.45 | 13.46 | -1.39% | 23,462 | 31,952,699 |
| 2024-08-15 | 13.54 | 14.08 | 13.4 | 13.65 | +0.07% | 27,659 | 37,956,933 |
| 2024-08-14 | 14 | 14.1 | 13.63 | 13.64 | -2.01% | 22,917 | 31,729,204 |
| 2024-08-13 | 13.66 | 13.97 | 13.54 | 13.92 | +1.75% | 20,452 | 28,159,823 |
| 2024-08-12 | 13.72 | 13.89 | 13.57 | 13.68 | -1.23% | 20,889 | 28,623,958 |
| 2024-08-09 | 14.3 | 14.45 | 13.85 | 13.85 | -1.56% | 26,787 | 38,000,424 |
| 2024-08-08 | 13.85 | 14.38 | 13.53 | 14.07 | +0.64% | 31,043 | 43,262,650 |
| 2024-08-07 | 13.98 | 14.16 | 13.74 | 13.98 | 0% | 22,825 | 31,875,888 |
| 2024-08-06 | 13.98 | 14.11 | 13.75 | 13.98 | +2.19% | 28,516 | 39,764,847 |
| 2024-08-05 | 14.48 | 14.72 | 13.65 | 13.68 | -6.43% | 48,706 | 69,060,220 |
| 2024-08-02 | 15.14 | 15.17 | 14.6 | 14.62 | -4.38% | 39,978 | 59,603,605 |
| 2024-08-01 | 15.12 | 15.5 | 14.96 | 15.29 | +1.12% | 50,531 | 77,140,548 |
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：