股票概览
13.73
+10.02%
+1.25
12.78
开盘价
13.73
最高价
12.7
最低价
465,356
成交量
数据更新至: 2024-08-30
技术指标
12.72
MA5 (5日均线)
12.88
MA10 (10日均线)
13.10
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 | 12.78 | 13.73 | 12.7 | 13.73 | +10.02% | 465,356 | 627,698,077 |
| 2024-08-29 | 12.18 | 12.58 | 12.13 | 12.48 | +1.71% | 169,350 | 209,944,983 |
| 2024-08-28 | 12.3 | 12.4 | 12.2 | 12.27 | -0.41% | 123,921 | 152,111,588 |
| 2024-08-27 | 12.7 | 12.7 | 12.3 | 12.32 | -3.67% | 188,335 | 234,246,547 |
| 2024-08-26 | 12.84 | 12.9 | 12.72 | 12.79 | -0.16% | 139,235 | 178,313,171 |
| 2024-08-23 | 12.62 | 12.89 | 12.59 | 12.81 | +0.47% | 156,760 | 199,937,301 |
| 2024-08-22 | 13.06 | 13.11 | 12.68 | 12.75 | -2.52% | 242,358 | 311,361,273 |
| 2024-08-21 | 12.99 | 13.28 | 12.97 | 13.08 | 0% | 179,089 | 235,538,685 |
| 2024-08-20 | 13.37 | 13.43 | 13.03 | 13.08 | -2.75% | 228,723 | 301,465,660 |
| 2024-08-19 | 13.39 | 13.63 | 13.3 | 13.45 | +0.15% | 202,354 | 272,996,854 |
| 2024-08-16 | 13.4 | 13.57 | 13.38 | 13.43 | +0.07% | 207,058 | 279,146,644 |
| 2024-08-15 | 13.2 | 13.58 | 13.15 | 13.42 | +1.13% | 236,936 | 317,977,177 |
| 2024-08-14 | 13.47 | 13.5 | 13.24 | 13.27 | -1.26% | 161,009 | 214,679,133 |
| 2024-08-13 | 13.19 | 13.44 | 13.19 | 13.44 | +1.9% | 175,942 | 233,939,084 |
| 2024-08-12 | 13.25 | 13.39 | 13.12 | 13.19 | -0.98% | 150,768 | 199,572,033 |
| 2024-08-09 | 13.49 | 13.58 | 13.32 | 13.32 | -0.08% | 210,129 | 282,644,418 |
| 2024-08-08 | 13.25 | 13.5 | 13.06 | 13.33 | -0.15% | 249,256 | 330,952,577 |
| 2024-08-07 | 13.3 | 13.55 | 13.21 | 13.35 | +0.07% | 217,846 | 292,255,386 |
| 2024-08-06 | 13.36 | 13.45 | 13.17 | 13.34 | +1.6% | 243,564 | 323,689,940 |
| 2024-08-05 | 13.75 | 13.97 | 13.13 | 13.13 | -5.95% | 457,467 | 617,795,543 |
| 2024-08-02 | 14.31 | 14.46 | 13.93 | 13.96 | -4.05% | 358,025 | 508,592,571 |
| 2024-08-01 | 14.46 | 14.7 | 14.36 | 14.55 | +1.11% | 403,159 | 586,201,115 |
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：