股票概览
13.02
+1.32%
+0.17
12.9
开盘价
13.25
最高价
12.8
最低价
29,301
成交量
数据更新至: 2024-08-30
技术指标
12.75
MA5 (5日均线)
12.70
MA10 (10日均线)
12.85
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 | 12.9 | 13.25 | 12.8 | 13.02 | +1.32% | 29,301 | 38,377,448 |
| 2024-08-29 | 12.78 | 12.88 | 12.56 | 12.85 | +0.78% | 22,203 | 28,326,071 |
| 2024-08-28 | 12.61 | 12.84 | 12.58 | 12.75 | +1.43% | 15,985 | 20,346,615 |
| 2024-08-27 | 12.57 | 12.74 | 12.48 | 12.57 | -0.08% | 18,213 | 22,984,199 |
| 2024-08-26 | 12.46 | 12.81 | 12.44 | 12.58 | +0.96% | 21,376 | 26,977,520 |
| 2024-08-23 | 12.46 | 12.57 | 12.33 | 12.46 | +0.08% | 10,904 | 13,550,027 |
| 2024-08-22 | 12.69 | 12.78 | 12.41 | 12.45 | -1.81% | 14,775 | 18,540,448 |
| 2024-08-21 | 12.66 | 12.93 | 12.66 | 12.68 | -0.47% | 18,474 | 23,628,029 |
| 2024-08-20 | 12.96 | 12.97 | 12.69 | 12.74 | -1.24% | 13,173 | 16,839,355 |
| 2024-08-19 | 12.95 | 13.04 | 12.86 | 12.9 | -0.39% | 10,320 | 13,360,856 |
| 2024-08-16 | 12.94 | 13.07 | 12.88 | 12.95 | -0.46% | 11,480 | 14,854,606 |
| 2024-08-15 | 12.98 | 13.11 | 12.78 | 13.01 | 0% | 21,084 | 27,341,377 |
| 2024-08-14 | 13.33 | 13.33 | 12.96 | 13.01 | -1.89% | 24,273 | 31,750,142 |
| 2024-08-13 | 13 | 13.35 | 12.97 | 13.26 | +2.24% | 34,001 | 44,893,660 |
| 2024-08-12 | 12.83 | 13.2 | 12.8 | 12.97 | +1.33% | 29,273 | 38,077,728 |
| 2024-08-09 | 12.96 | 13.1 | 12.79 | 12.8 | -1.23% | 13,744 | 17,745,206 |
| 2024-08-08 | 12.91 | 13.06 | 12.86 | 12.96 | -0.15% | 13,231 | 17,165,403 |
| 2024-08-07 | 13.1 | 13.18 | 12.93 | 12.98 | -1.07% | 18,873 | 24,587,365 |
| 2024-08-06 | 13.02 | 13.28 | 13.02 | 13.12 | +1.16% | 18,344 | 24,064,672 |
| 2024-08-05 | 12.92 | 13.3 | 12.92 | 12.97 | -0.54% | 30,192 | 39,573,562 |
| 2024-08-02 | 13.21 | 13.34 | 13.01 | 13.04 | -1.88% | 19,402 | 25,557,159 |
| 2024-08-01 | 13.41 | 13.48 | 13.19 | 13.29 | -0.6% | 24,496 | 32,641,609 |
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：