股票概览
13.16
+10.77%
+1.28
12.74
开盘价
13.52
最高价
12.71
最低价
113,105
成交量
数据更新至: 2024-08-30
技术指标
11.95
MA5 (5日均线)
11.79
MA10 (10日均线)
11.78
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 | 12.74 | 13.52 | 12.71 | 13.16 | +10.77% | 113,105 | 148,936,205 |
| 2024-08-29 | 11.52 | 11.88 | 11.44 | 11.88 | +2.95% | 24,402 | 28,707,198 |
| 2024-08-28 | 11.55 | 11.65 | 11.42 | 11.54 | -0.77% | 13,846 | 15,957,764 |
| 2024-08-27 | 11.77 | 11.77 | 11.46 | 11.63 | +0.69% | 16,586 | 19,191,469 |
| 2024-08-26 | 11.39 | 11.69 | 11.39 | 11.55 | +0.7% | 15,927 | 18,420,633 |
| 2024-08-23 | 11.45 | 11.61 | 11.34 | 11.47 | +0.17% | 11,415 | 13,063,520 |
| 2024-08-22 | 11.59 | 11.65 | 11.44 | 11.45 | -1.04% | 14,437 | 16,675,176 |
| 2024-08-21 | 11.62 | 11.69 | 11.51 | 11.57 | -0.43% | 11,975 | 13,890,628 |
| 2024-08-20 | 11.96 | 11.97 | 11.52 | 11.62 | -3.01% | 26,487 | 31,103,694 |
| 2024-08-19 | 11.66 | 12.25 | 11.6 | 11.98 | +2.66% | 34,464 | 41,369,939 |
| 2024-08-16 | 11.77 | 11.91 | 11.6 | 11.67 | -1.44% | 20,586 | 24,141,209 |
| 2024-08-15 | 11.62 | 11.84 | 11.55 | 11.84 | +1.46% | 21,551 | 25,297,842 |
| 2024-08-14 | 11.89 | 11.97 | 11.6 | 11.67 | -2.1% | 20,168 | 23,665,838 |
| 2024-08-13 | 11.8 | 11.93 | 11.75 | 11.92 | +0.85% | 12,119 | 14,358,834 |
| 2024-08-12 | 11.83 | 12.03 | 11.74 | 11.82 | +0.85% | 18,445 | 21,931,319 |
| 2024-08-09 | 11.94 | 12.02 | 11.71 | 11.72 | -1.1% | 12,841 | 15,220,831 |
| 2024-08-08 | 11.79 | 12 | 11.63 | 11.85 | +0.17% | 13,911 | 16,461,552 |
| 2024-08-07 | 11.79 | 11.9 | 11.71 | 11.83 | +0.42% | 11,987 | 14,154,846 |
| 2024-08-06 | 11.71 | 11.91 | 11.65 | 11.78 | +1.46% | 16,664 | 19,624,963 |
| 2024-08-05 | 12.02 | 12.17 | 11.61 | 11.61 | -3.49% | 24,206 | 28,748,649 |
| 2024-08-02 | 12.11 | 12.26 | 12 | 12.03 | -1.07% | 18,327 | 22,234,811 |
| 2024-08-01 | 12.2 | 12.3 | 12.13 | 12.16 | -0.25% | 15,824 | 19,330,929 |
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：