股票概览
13.18
-1.27%
-0.17
13.33
开盘价
13.44
最高价
13.15
最低价
80,132
成交量
数据更新至: 2024-08-30
技术指标
12.73
MA5 (5日均线)
12.42
MA10 (10日均线)
12.59
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 | 13.33 | 13.44 | 13.15 | 13.18 | -1.27% | 80,132 | 106,610,159 |
| 2024-08-29 | 12.94 | 13.49 | 12.79 | 13.35 | +4.22% | 83,856 | 110,931,579 |
| 2024-08-28 | 12.52 | 13.29 | 12.52 | 12.81 | +5.69% | 96,159 | 123,779,116 |
| 2024-08-27 | 12.12 | 12.27 | 11.95 | 12.12 | -0.49% | 26,933 | 32,518,571 |
| 2024-08-26 | 11.73 | 12.3 | 11.73 | 12.18 | +4.01% | 40,605 | 49,240,380 |
| 2024-08-23 | 11.98 | 12.05 | 11.67 | 11.71 | -2.98% | 32,937 | 38,836,763 |
| 2024-08-22 | 12.17 | 12.24 | 11.95 | 12.07 | -0.33% | 25,527 | 30,894,602 |
| 2024-08-21 | 12.2 | 12.3 | 12.07 | 12.11 | -0.82% | 19,176 | 23,335,464 |
| 2024-08-20 | 12.37 | 12.49 | 12.16 | 12.21 | -1.85% | 21,922 | 26,898,839 |
| 2024-08-19 | 12.53 | 12.74 | 12.41 | 12.44 | -1.03% | 22,860 | 28,743,443 |
| 2024-08-16 | 12.81 | 12.92 | 12.56 | 12.57 | -1.57% | 22,714 | 28,793,108 |
| 2024-08-15 | 12.67 | 12.85 | 12.53 | 12.77 | +0.63% | 25,262 | 32,157,211 |
| 2024-08-14 | 12.82 | 12.92 | 12.66 | 12.69 | -0.94% | 20,592 | 26,234,446 |
| 2024-08-13 | 12.71 | 12.86 | 12.5 | 12.81 | +0.79% | 19,019 | 24,131,821 |
| 2024-08-12 | 12.8 | 12.9 | 12.64 | 12.71 | -0.47% | 17,354 | 22,094,282 |
| 2024-08-09 | 12.91 | 13.06 | 12.74 | 12.77 | -1.01% | 21,460 | 27,692,972 |
| 2024-08-08 | 12.93 | 12.99 | 12.65 | 12.9 | -0.92% | 27,151 | 34,870,572 |
| 2024-08-07 | 12.9 | 13.29 | 12.72 | 13.02 | +0.85% | 31,978 | 41,449,365 |
| 2024-08-06 | 12.58 | 13 | 12.58 | 12.91 | +2.87% | 29,695 | 38,080,309 |
| 2024-08-05 | 12.7 | 13.09 | 12.55 | 12.55 | -2.18% | 37,952 | 48,789,402 |
| 2024-08-02 | 13.05 | 13.12 | 12.8 | 12.83 | -2.21% | 26,001 | 33,716,503 |
| 2024-08-01 | 13.22 | 13.37 | 12.98 | 13.12 | -0.68% | 31,412 | 41,356,903 |
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：