股票概览
13.02
+2.28%
+0.29
12.7
开盘价
13.2
最高价
12.67
最低价
44,511
成交量
数据更新至: 2024-08-30
技术指标
12.59
MA5 (5日均线)
12.73
MA10 (10日均线)
13.28
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 | 12.7 | 13.2 | 12.67 | 13.02 | +2.28% | 44,511 | 57,929,066 |
| 2024-08-29 | 12.37 | 12.96 | 12.32 | 12.73 | +2.5% | 39,568 | 50,141,233 |
| 2024-08-28 | 12.21 | 12.66 | 12 | 12.42 | +1.72% | 40,835 | 50,725,398 |
| 2024-08-27 | 12.46 | 12.56 | 12.17 | 12.21 | -2.86% | 28,281 | 34,743,480 |
| 2024-08-26 | 12.55 | 12.72 | 12.45 | 12.57 | +0.8% | 25,642 | 32,328,400 |
| 2024-08-23 | 12.53 | 12.64 | 12.22 | 12.47 | -1.42% | 34,471 | 42,868,191 |
| 2024-08-22 | 13.02 | 13.22 | 12.6 | 12.65 | -3.14% | 41,655 | 53,600,849 |
| 2024-08-21 | 13.07 | 13.22 | 12.87 | 13.06 | -0.08% | 39,971 | 52,102,538 |
| 2024-08-20 | 13.13 | 13.25 | 12.83 | 13.07 | -0.08% | 38,158 | 49,602,108 |
| 2024-08-19 | 13.36 | 13.38 | 13 | 13.08 | -2.17% | 39,374 | 51,788,326 |
| 2024-08-16 | 13.43 | 13.65 | 13.31 | 13.37 | -0.3% | 48,743 | 65,650,527 |
| 2024-08-15 | 13.31 | 13.5 | 13.02 | 13.41 | +0.75% | 50,293 | 66,941,391 |
| 2024-08-14 | 13.1 | 13.38 | 12.89 | 13.31 | -2.28% | 57,275 | 75,696,636 |
| 2024-08-13 | 13.49 | 13.63 | 13.22 | 13.62 | +1.72% | 45,544 | 61,259,186 |
| 2024-08-12 | 13.74 | 13.74 | 13.21 | 13.39 | -3.04% | 60,914 | 81,434,482 |
| 2024-08-09 | 14.24 | 14.41 | 13.77 | 13.81 | -3.83% | 76,060 | 106,598,415 |
| 2024-08-08 | 14.7 | 14.8 | 14.01 | 14.36 | -3.04% | 120,544 | 172,418,949 |
| 2024-08-07 | 14.41 | 15.52 | 14.41 | 14.81 | +3.42% | 132,332 | 198,371,632 |
| 2024-08-06 | 14.11 | 14.48 | 13.93 | 14.32 | +3.02% | 96,008 | 136,477,113 |
| 2024-08-05 | 14.59 | 14.8 | 13.89 | 13.9 | -7.27% | 122,572 | 175,293,324 |
| 2024-08-02 | 15.42 | 15.71 | 14.92 | 14.99 | -6.84% | 152,065 | 232,791,813 |
| 2024-08-01 | 14.93 | 16.8 | 14.88 | 16.09 | +7.48% | 235,500 | 372,133,328 |
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：