股票概览
13.41
+10.01%
+1.22
12.54
开盘价
13.41
最高价
12.25
最低价
1,086,682
成交量
数据更新至: 2024-08-30
技术指标
12.01
MA5 (5日均线)
11.07
MA10 (10日均线)
10.36
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 | 12.54 | 13.41 | 12.25 | 13.41 | +10.01% | 1,086,682 | 1,408,011,737 |
| 2024-08-29 | 10.77 | 12.19 | 10.77 | 12.19 | +10.02% | 967,191 | 1,118,937,344 |
| 2024-08-28 | 12.01 | 12.15 | 10.86 | 11.08 | -5.3% | 878,586 | 1,002,820,318 |
| 2024-08-27 | 12.22 | 12.56 | 11.55 | 11.7 | +0.26% | 1,313,219 | 1,594,942,575 |
| 2024-08-26 | 11.21 | 11.67 | 11.12 | 11.67 | +9.99% | 325,757 | 374,169,308 |
| 2024-08-23 | 10.24 | 10.8 | 10.07 | 10.61 | +5.15% | 621,037 | 653,001,165 |
| 2024-08-22 | 9.84 | 10.49 | 9.8 | 10.09 | +2.44% | 441,257 | 447,443,889 |
| 2024-08-21 | 10.02 | 10.11 | 9.71 | 9.85 | -4.37% | 476,135 | 472,362,261 |
| 2024-08-20 | 9.76 | 10.74 | 9.75 | 10.3 | +5.53% | 771,513 | 813,017,988 |
| 2024-08-19 | 10.01 | 10.02 | 9.68 | 9.76 | -2.3% | 242,776 | 238,315,226 |
| 2024-08-16 | 10.19 | 10.34 | 9.98 | 9.99 | -1.87% | 330,735 | 335,543,779 |
| 2024-08-15 | 9.81 | 10.33 | 9.8 | 10.18 | +1.29% | 424,702 | 428,931,455 |
| 2024-08-14 | 9.8 | 10.24 | 9.61 | 10.05 | +2.13% | 484,686 | 485,347,902 |
| 2024-08-13 | 9.81 | 10.05 | 9.67 | 9.84 | -1.2% | 431,702 | 423,669,452 |
| 2024-08-12 | 10.12 | 10.84 | 9.83 | 9.96 | -1.58% | 729,432 | 751,319,633 |
| 2024-08-09 | 9.25 | 10.12 | 9.17 | 10.12 | +10% | 492,339 | 486,319,831 |
| 2024-08-08 | 9.03 | 9.39 | 8.84 | 9.2 | +1.66% | 125,726 | 114,765,599 |
| 2024-08-07 | 9.06 | 9.17 | 9.03 | 9.05 | -0.77% | 57,857 | 52,551,365 |
| 2024-08-06 | 9.04 | 9.18 | 8.98 | 9.12 | +1.33% | 76,994 | 69,900,561 |
| 2024-08-05 | 9.38 | 9.5 | 9 | 9 | -5.36% | 160,194 | 147,845,542 |
| 2024-08-02 | 9.5 | 9.87 | 9.44 | 9.51 | -0.31% | 149,728 | 144,370,819 |
| 2024-08-01 | 9.69 | 9.72 | 9.51 | 9.54 | -1.24% | 110,475 | 106,178,870 |
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：