股票概览
13.15
+2.18%
+0.28
12.85
开盘价
13.33
最高价
12.85
最低价
62,806
成交量
数据更新至: 2024-08-30
技术指标
12.75
MA5 (5日均线)
12.89
MA10 (10日均线)
13.37
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 | 12.85 | 13.33 | 12.85 | 13.15 | +2.18% | 62,806 | 82,763,226 |
| 2024-08-29 | 12.47 | 13.02 | 12.44 | 12.87 | +2.88% | 67,678 | 86,845,935 |
| 2024-08-28 | 12.48 | 12.63 | 12.35 | 12.51 | +0.56% | 29,192 | 36,462,865 |
| 2024-08-27 | 12.7 | 12.75 | 12.41 | 12.44 | -2.66% | 46,202 | 57,885,026 |
| 2024-08-26 | 12.7 | 12.93 | 12.7 | 12.78 | 0% | 29,192 | 37,365,390 |
| 2024-08-23 | 12.91 | 12.98 | 12.73 | 12.78 | -0.78% | 43,264 | 55,445,008 |
| 2024-08-22 | 13.05 | 13.17 | 12.84 | 12.88 | -1% | 49,973 | 64,883,461 |
| 2024-08-21 | 13.08 | 13.2 | 12.97 | 13.01 | -0.61% | 38,269 | 50,027,688 |
| 2024-08-20 | 13.43 | 13.46 | 13.01 | 13.09 | -2.24% | 56,951 | 74,876,139 |
| 2024-08-19 | 13.31 | 13.62 | 13.23 | 13.39 | +0.15% | 47,970 | 64,591,242 |
| 2024-08-16 | 13.64 | 13.68 | 13.31 | 13.37 | -1.47% | 53,103 | 71,474,607 |
| 2024-08-15 | 13.5 | 13.83 | 13.33 | 13.57 | +0.22% | 65,444 | 89,119,013 |
| 2024-08-14 | 13.8 | 13.8 | 13.54 | 13.54 | -1.88% | 46,063 | 62,701,247 |
| 2024-08-13 | 13.62 | 13.83 | 13.51 | 13.8 | +1.32% | 50,171 | 68,555,865 |
| 2024-08-12 | 13.83 | 13.9 | 13.52 | 13.62 | -2.37% | 60,249 | 82,231,006 |
| 2024-08-09 | 14.19 | 14.25 | 13.91 | 13.95 | -0.78% | 58,204 | 81,682,809 |
| 2024-08-08 | 14.47 | 14.47 | 13.94 | 14.06 | -3.37% | 100,630 | 142,095,311 |
| 2024-08-07 | 14.38 | 14.81 | 14.31 | 14.55 | +1.89% | 116,341 | 169,464,759 |
| 2024-08-06 | 14.01 | 14.43 | 13.91 | 14.28 | +3.33% | 102,937 | 145,928,293 |
| 2024-08-05 | 14.29 | 14.7 | 13.79 | 13.82 | -4.43% | 132,867 | 188,053,734 |
| 2024-08-02 | 14.71 | 15.05 | 14.44 | 14.46 | -2.82% | 116,068 | 170,934,126 |
| 2024-08-01 | 14.65 | 15.06 | 14.61 | 14.88 | +1.22% | 133,713 | 198,983,074 |
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：