股票概览
13.12
+0.92%
+0.12
12.89
开盘价
13.33
最高价
12.85
最低价
186,759
成交量
数据更新至: 2024-08-30
技术指标
12.58
MA5 (5日均线)
12.86
MA10 (10日均线)
12.93
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 | 13.33 | 12.85 | 13.12 | +0.92% | 186,759 | 245,371,270 |
| 2024-08-29 | 12.19 | 13.28 | 12.13 | 13 | +5.61% | 236,799 | 304,089,061 |
| 2024-08-28 | 12 | 12.54 | 11.95 | 12.31 | +2.07% | 122,678 | 150,906,829 |
| 2024-08-27 | 12.26 | 12.6 | 11.99 | 12.06 | -2.82% | 114,249 | 138,943,154 |
| 2024-08-26 | 12.37 | 13.05 | 12.32 | 12.41 | +0.49% | 123,524 | 154,419,471 |
| 2024-08-23 | 12.43 | 12.77 | 12.25 | 12.35 | -3.74% | 193,240 | 240,230,372 |
| 2024-08-22 | 13.73 | 13.87 | 12.82 | 12.83 | -8.36% | 313,752 | 417,631,814 |
| 2024-08-21 | 13.18 | 14.67 | 13.04 | 14 | +4.79% | 453,109 | 627,592,043 |
| 2024-08-20 | 13 | 13.36 | 12.78 | 13.36 | +1.52% | 161,594 | 209,909,345 |
| 2024-08-19 | 13.4 | 13.67 | 13.1 | 13.16 | -1.42% | 171,600 | 229,259,024 |
| 2024-08-16 | 13.14 | 13.46 | 13.12 | 13.35 | +1.06% | 156,727 | 208,646,371 |
| 2024-08-15 | 12.86 | 13.38 | 12.81 | 13.21 | +1.93% | 155,851 | 205,197,333 |
| 2024-08-14 | 12.86 | 13.16 | 12.77 | 12.96 | +0.23% | 101,463 | 131,421,753 |
| 2024-08-13 | 12.77 | 13.07 | 12.66 | 12.93 | +1.41% | 91,680 | 117,946,143 |
| 2024-08-12 | 12.75 | 12.93 | 12.5 | 12.75 | -0.55% | 82,974 | 105,624,104 |
| 2024-08-09 | 13.06 | 13.17 | 12.81 | 12.82 | -0.77% | 79,099 | 102,637,431 |
| 2024-08-08 | 13.08 | 13.15 | 12.59 | 12.92 | -1.52% | 119,765 | 153,545,633 |
| 2024-08-07 | 13.05 | 13.5 | 13.05 | 13.12 | -0.08% | 125,199 | 165,768,872 |
| 2024-08-06 | 13.15 | 13.35 | 12.89 | 13.13 | +1.86% | 109,028 | 142,812,775 |
| 2024-08-05 | 13.4 | 13.63 | 12.83 | 12.89 | -4.23% | 158,395 | 210,213,627 |
| 2024-08-02 | 13.84 | 13.96 | 13.42 | 13.46 | -2.96% | 155,147 | 212,150,169 |
| 2024-08-01 | 14.07 | 14.17 | 13.78 | 13.87 | -1.49% | 243,754 | 339,735,265 |
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：