股票概览
13.22
+1.15%
+0.15
12.96
开盘价
13.4
最高价
12.88
最低价
68,317
成交量
数据更新至: 2024-08-30
技术指标
12.82
MA5 (5日均线)
12.31
MA10 (10日均线)
12.27
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 | 12.96 | 13.4 | 12.88 | 13.22 | +1.15% | 68,317 | 90,046,641 |
| 2024-08-29 | 12.71 | 13.15 | 12.71 | 13.07 | +1.79% | 57,049 | 74,045,451 |
| 2024-08-28 | 12.95 | 12.95 | 12.54 | 12.84 | -0.08% | 76,515 | 97,771,607 |
| 2024-08-27 | 12.19 | 12.96 | 12.12 | 12.85 | +6.02% | 108,414 | 137,134,892 |
| 2024-08-26 | 11.8 | 12.14 | 11.8 | 12.12 | +2.71% | 34,129 | 41,116,838 |
| 2024-08-23 | 11.9 | 12.08 | 11.76 | 11.8 | -0.84% | 33,194 | 39,306,861 |
| 2024-08-22 | 11.89 | 12.26 | 11.84 | 11.9 | +0.68% | 65,579 | 79,130,999 |
| 2024-08-21 | 11.72 | 11.89 | 11.6 | 11.82 | +0.6% | 24,112 | 28,439,650 |
| 2024-08-20 | 11.75 | 11.94 | 11.63 | 11.75 | 0% | 35,339 | 41,564,890 |
| 2024-08-19 | 11.88 | 11.94 | 11.7 | 11.75 | -0.59% | 40,536 | 47,806,589 |
| 2024-08-16 | 12.04 | 12.14 | 11.8 | 11.82 | -1.83% | 32,162 | 38,261,887 |
| 2024-08-15 | 11.92 | 12.19 | 11.79 | 12.04 | +0.92% | 41,563 | 49,949,184 |
| 2024-08-14 | 12.29 | 12.29 | 11.92 | 11.93 | -2.29% | 31,076 | 37,371,732 |
| 2024-08-13 | 12.25 | 12.35 | 12.07 | 12.21 | -0.65% | 33,337 | 40,546,725 |
| 2024-08-12 | 12.41 | 12.44 | 12.22 | 12.29 | -1.05% | 31,432 | 38,677,638 |
| 2024-08-09 | 12.53 | 12.72 | 12.41 | 12.42 | -0.72% | 30,900 | 38,765,654 |
| 2024-08-08 | 12.34 | 12.59 | 12.25 | 12.51 | +0.97% | 32,365 | 40,296,998 |
| 2024-08-07 | 12.4 | 12.58 | 12.28 | 12.39 | -0.8% | 26,464 | 32,763,974 |
| 2024-08-06 | 12.33 | 12.6 | 12.33 | 12.49 | +1.88% | 35,543 | 44,317,090 |
| 2024-08-05 | 12.43 | 12.68 | 12.22 | 12.26 | -2.31% | 42,910 | 53,437,655 |
| 2024-08-02 | 12.57 | 12.83 | 12.42 | 12.55 | -0.71% | 41,419 | 52,385,650 |
| 2024-08-01 | 12.81 | 13.21 | 12.58 | 12.64 | -1.56% | 70,921 | 91,329,758 |
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：