股票概览
12.96
+0.54%
+0.07
12.89
开盘价
13.25
最高价
12.77
最低价
50,991
成交量
数据更新至: 2024-08-30
技术指标
12.80
MA5 (5日均线)
12.97
MA10 (10日均线)
13.40
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 | 12.89 | 13.25 | 12.77 | 12.96 | +0.54% | 50,991 | 66,379,097 |
| 2024-08-29 | 12.66 | 12.98 | 12.57 | 12.89 | +1.9% | 29,999 | 38,463,560 |
| 2024-08-28 | 12.78 | 12.83 | 12.4 | 12.65 | -1.09% | 28,184 | 35,660,973 |
| 2024-08-27 | 12.63 | 12.98 | 12.6 | 12.79 | +0.79% | 38,472 | 49,327,778 |
| 2024-08-26 | 12.9 | 12.96 | 12.66 | 12.69 | -1.7% | 30,110 | 38,453,798 |
| 2024-08-23 | 12.87 | 12.98 | 12.74 | 12.91 | +0.08% | 33,925 | 43,603,850 |
| 2024-08-22 | 13.1 | 13.16 | 12.86 | 12.9 | -1.3% | 29,019 | 37,519,146 |
| 2024-08-21 | 13.24 | 13.32 | 12.99 | 13.07 | -1.28% | 25,849 | 33,894,459 |
| 2024-08-20 | 13.51 | 13.6 | 13.08 | 13.24 | -2.79% | 53,338 | 70,690,004 |
| 2024-08-19 | 13.87 | 13.9 | 13.6 | 13.62 | -0.8% | 25,511 | 35,020,328 |
| 2024-08-16 | 13.58 | 13.83 | 13.47 | 13.73 | +0.59% | 27,850 | 38,065,094 |
| 2024-08-15 | 13.6 | 13.88 | 13.47 | 13.65 | -0.44% | 47,103 | 64,331,938 |
| 2024-08-14 | 14.01 | 14.1 | 13.63 | 13.71 | -2.21% | 29,387 | 40,508,330 |
| 2024-08-13 | 14.15 | 14.32 | 13.85 | 14.02 | -0.36% | 29,937 | 41,776,959 |
| 2024-08-12 | 13.9 | 14.35 | 13.82 | 14.07 | +2.18% | 52,103 | 73,411,888 |
| 2024-08-09 | 14.1 | 14.22 | 13.76 | 13.77 | -2.06% | 29,814 | 41,440,860 |
| 2024-08-08 | 13.86 | 14.23 | 13.81 | 14.06 | +1.15% | 37,684 | 53,117,177 |
| 2024-08-07 | 13.93 | 14.13 | 13.75 | 13.9 | -0.22% | 38,025 | 53,058,023 |
| 2024-08-06 | 13.45 | 13.94 | 13.4 | 13.93 | +4.34% | 67,183 | 92,276,518 |
| 2024-08-05 | 13.45 | 13.8 | 13.35 | 13.35 | -1.18% | 57,730 | 78,499,546 |
| 2024-08-02 | 13.35 | 13.75 | 13.3 | 13.51 | +0.52% | 49,395 | 67,147,917 |
| 2024-08-01 | 13.71 | 13.75 | 13.33 | 13.44 | -1.39% | 47,532 | 64,140,434 |
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：