股票概览
13.39
+10.02%
+1.22
12.32
开盘价
13.96
最高价
12.32
最低价
514,598
成交量
数据更新至: 2024-08-30
技术指标
12.31
MA5 (5日均线)
12.11
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 | 12.32 | 13.96 | 12.32 | 13.39 | +10.02% | 514,598 | 687,310,561 |
| 2024-08-29 | 11.83 | 12.55 | 11.53 | 12.17 | +4.28% | 294,504 | 356,880,991 |
| 2024-08-28 | 12 | 12.16 | 11.46 | 11.67 | -5.66% | 267,269 | 314,512,563 |
| 2024-08-27 | 11.88 | 12.84 | 11.7 | 12.37 | +3.6% | 375,151 | 463,562,830 |
| 2024-08-26 | 11.64 | 12.13 | 11.41 | 11.94 | +1.79% | 262,721 | 309,640,178 |
| 2024-08-23 | 12.04 | 12.21 | 11.49 | 11.73 | -2.98% | 288,832 | 342,206,698 |
| 2024-08-22 | 13.1 | 13.36 | 11.85 | 12.09 | -10.44% | 521,358 | 651,319,490 |
| 2024-08-21 | 11.16 | 13.5 | 11.15 | 13.5 | +20% | 362,960 | 462,980,870 |
| 2024-08-20 | 11.03 | 11.51 | 10.81 | 11.25 | +2.09% | 202,520 | 226,505,139 |
| 2024-08-19 | 11.09 | 11.33 | 10.82 | 11.02 | -0.09% | 140,538 | 155,799,518 |
| 2024-08-16 | 11.58 | 11.78 | 11.03 | 11.03 | -4.75% | 200,032 | 227,624,405 |
| 2024-08-15 | 11.42 | 11.72 | 11.28 | 11.58 | +0.78% | 144,282 | 166,461,976 |
| 2024-08-14 | 11.25 | 11.64 | 11.17 | 11.49 | +2.04% | 166,866 | 191,626,745 |
| 2024-08-13 | 11.32 | 11.32 | 11 | 11.26 | +0.27% | 108,877 | 121,313,622 |
| 2024-08-12 | 11.38 | 11.42 | 10.92 | 11.23 | -0.71% | 111,665 | 124,857,656 |
| 2024-08-09 | 11.52 | 11.64 | 11.3 | 11.31 | -1.22% | 103,277 | 117,999,880 |
| 2024-08-08 | 11.6 | 11.72 | 11.21 | 11.45 | -2.8% | 159,734 | 182,835,456 |
| 2024-08-07 | 11.63 | 12.06 | 11.5 | 11.78 | +0.6% | 179,591 | 211,595,445 |
| 2024-08-06 | 11.74 | 11.98 | 11.48 | 11.71 | +0.69% | 172,654 | 201,473,092 |
| 2024-08-05 | 12.32 | 12.72 | 11.51 | 11.63 | -6.59% | 269,220 | 324,753,684 |
| 2024-08-02 | 12.95 | 13.12 | 12.43 | 12.45 | -5.4% | 246,165 | 313,382,516 |
| 2024-08-01 | 13 | 13.55 | 13 | 13.16 | +0.08% | 330,250 | 438,549,750 |
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：