股票概览
13.5
+1.73%
+0.23
13.15
开盘价
13.81
最高价
13.09
最低价
314,276
成交量
数据更新至: 2024-08-30
技术指标
12.94
MA5 (5日均线)
12.81
MA10 (10日均线)
12.51
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 | 13.15 | 13.81 | 13.09 | 13.5 | +1.73% | 314,276 | 426,788,864 |
| 2024-08-29 | 12.89 | 13.46 | 12.89 | 13.27 | +4.32% | 284,150 | 374,186,529 |
| 2024-08-28 | 12.27 | 13.02 | 11.95 | 12.72 | +4.35% | 204,509 | 256,358,306 |
| 2024-08-27 | 12.95 | 12.95 | 12.15 | 12.19 | -6.52% | 154,918 | 193,741,684 |
| 2024-08-26 | 12.44 | 13.18 | 12.1 | 13.04 | +5.59% | 215,723 | 273,913,248 |
| 2024-08-23 | 12 | 12.58 | 11.69 | 12.35 | +2.49% | 161,933 | 196,547,039 |
| 2024-08-22 | 12.74 | 12.86 | 11.93 | 12.05 | -4.97% | 186,961 | 230,320,422 |
| 2024-08-21 | 12.7 | 13.03 | 12.63 | 12.68 | -1.32% | 162,902 | 208,467,807 |
| 2024-08-20 | 13.01 | 13.3 | 12.7 | 12.85 | -4.46% | 242,219 | 313,666,884 |
| 2024-08-19 | 14.08 | 14.22 | 13.1 | 13.45 | -1.97% | 353,352 | 480,739,630 |
| 2024-08-16 | 13.52 | 14.03 | 13.3 | 13.72 | +4.1% | 410,418 | 561,100,304 |
| 2024-08-15 | 13.17 | 13.75 | 13.02 | 13.18 | -1.57% | 353,612 | 469,359,153 |
| 2024-08-14 | 12.63 | 13.78 | 12.45 | 13.39 | +7.98% | 387,371 | 507,950,572 |
| 2024-08-13 | 11.66 | 13.3 | 11.66 | 12.4 | +5.98% | 178,872 | 222,491,029 |
| 2024-08-12 | 11.42 | 11.88 | 11.4 | 11.7 | +1.21% | 54,557 | 63,470,923 |
| 2024-08-09 | 11.7 | 11.72 | 11.54 | 11.56 | -0.09% | 33,076 | 38,451,901 |
| 2024-08-08 | 11.55 | 11.65 | 11.31 | 11.57 | -0.34% | 39,669 | 45,536,699 |
| 2024-08-07 | 11.61 | 11.7 | 11.57 | 11.61 | -0.09% | 31,512 | 36,694,754 |
| 2024-08-06 | 11.56 | 11.65 | 11.44 | 11.62 | +1.93% | 35,973 | 41,509,632 |
| 2024-08-05 | 11.75 | 11.87 | 11.4 | 11.4 | -3.72% | 64,211 | 74,655,341 |
| 2024-08-02 | 12.04 | 12.22 | 11.83 | 11.84 | -2.87% | 55,338 | 66,522,655 |
| 2024-08-01 | 12.31 | 12.36 | 12.18 | 12.19 | -0.97% | 67,806 | 83,044,714 |
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：