股票概览
13.07
+3.98%
+0.5
12.81
开盘价
13.33
最高价
12.56
最低价
86,292
成交量
数据更新至: 2024-08-30
技术指标
12.47
MA5 (5日均线)
12.50
MA10 (10日均线)
12.75
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 | 12.81 | 13.33 | 12.56 | 13.07 | +3.98% | 86,292 | 111,791,940 |
| 2024-08-29 | 12.12 | 12.68 | 12.12 | 12.57 | +2.61% | 34,664 | 43,208,823 |
| 2024-08-28 | 12.02 | 12.4 | 12.02 | 12.25 | +1.32% | 23,962 | 29,284,901 |
| 2024-08-27 | 12.26 | 12.45 | 12.07 | 12.09 | -2.34% | 28,859 | 35,319,959 |
| 2024-08-26 | 12.18 | 12.44 | 12.13 | 12.38 | +1.48% | 24,952 | 30,806,552 |
| 2024-08-23 | 12.44 | 12.44 | 12.08 | 12.2 | -1.69% | 31,999 | 39,131,498 |
| 2024-08-22 | 12.61 | 12.76 | 12.38 | 12.41 | -1.9% | 32,737 | 41,216,368 |
| 2024-08-21 | 12.59 | 12.75 | 12.47 | 12.65 | +0.48% | 30,342 | 38,358,958 |
| 2024-08-20 | 12.8 | 12.9 | 12.5 | 12.59 | -1.64% | 29,863 | 37,740,287 |
| 2024-08-19 | 13.06 | 13.08 | 12.74 | 12.8 | -1.46% | 37,475 | 48,280,413 |
| 2024-08-16 | 13.02 | 13.23 | 12.93 | 12.99 | +0.31% | 47,805 | 62,597,138 |
| 2024-08-15 | 12.73 | 13.09 | 12.7 | 12.95 | +0.94% | 35,591 | 46,014,061 |
| 2024-08-14 | 13.03 | 13.03 | 12.81 | 12.83 | -1.53% | 27,682 | 35,622,842 |
| 2024-08-13 | 12.8 | 13.11 | 12.8 | 13.03 | +1.48% | 33,732 | 43,765,543 |
| 2024-08-12 | 12.8 | 12.93 | 12.74 | 12.84 | +0.23% | 32,513 | 41,735,408 |
| 2024-08-09 | 13.15 | 13.24 | 12.81 | 12.81 | -1.46% | 30,693 | 39,817,153 |
| 2024-08-08 | 13.06 | 13.14 | 12.7 | 13 | -0.91% | 46,772 | 60,446,722 |
| 2024-08-07 | 13.23 | 13.27 | 13.02 | 13.12 | -0.83% | 43,636 | 57,383,331 |
| 2024-08-06 | 13.2 | 13.32 | 13 | 13.23 | +0.92% | 75,687 | 99,642,245 |
| 2024-08-05 | 12.99 | 13.85 | 12.96 | 13.11 | -0.68% | 93,571 | 125,126,218 |
| 2024-08-02 | 13.25 | 13.68 | 13.16 | 13.2 | -1.93% | 71,495 | 95,675,228 |
| 2024-08-01 | 13.26 | 13.63 | 13.2 | 13.46 | +1.2% | 72,491 | 97,702,761 |
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：