股票概览
13.15
+2.81%
+0.36
12.76
开盘价
13.44
最高价
12.71
最低价
53,017
成交量
数据更新至: 2024-08-30
技术指标
12.63
MA5 (5日均线)
12.71
MA10 (10日均线)
12.75
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 | 12.76 | 13.44 | 12.71 | 13.15 | +2.81% | 53,017 | 69,714,070 |
| 2024-08-29 | 12.1 | 12.88 | 12.1 | 12.79 | +4.66% | 42,821 | 53,934,822 |
| 2024-08-28 | 12.1 | 12.35 | 11.98 | 12.22 | -1.61% | 25,296 | 30,875,663 |
| 2024-08-27 | 12.48 | 12.57 | 12.25 | 12.42 | -1.35% | 22,654 | 28,019,484 |
| 2024-08-26 | 12.65 | 12.67 | 12.48 | 12.59 | -0.47% | 23,912 | 30,069,349 |
| 2024-08-23 | 12.42 | 12.74 | 12.4 | 12.65 | +1.2% | 26,045 | 32,895,336 |
| 2024-08-22 | 12.81 | 12.86 | 12.46 | 12.5 | -2.5% | 30,529 | 38,440,033 |
| 2024-08-21 | 12.68 | 12.93 | 12.65 | 12.82 | 0% | 30,559 | 39,148,493 |
| 2024-08-20 | 13.21 | 13.27 | 12.78 | 12.82 | -2.66% | 52,999 | 68,408,264 |
| 2024-08-19 | 13.28 | 13.64 | 13.16 | 13.17 | -1.64% | 85,652 | 114,560,175 |
| 2024-08-16 | 13.18 | 13.7 | 13.18 | 13.39 | +4.94% | 107,462 | 144,485,073 |
| 2024-08-15 | 12.72 | 12.88 | 12.57 | 12.76 | +0.31% | 26,728 | 34,072,905 |
| 2024-08-14 | 12.83 | 12.83 | 12.61 | 12.72 | -0.78% | 18,973 | 24,085,281 |
| 2024-08-13 | 12.68 | 12.85 | 12.6 | 12.82 | +0.79% | 27,289 | 34,647,293 |
| 2024-08-12 | 12.75 | 12.83 | 12.65 | 12.72 | -0.63% | 21,066 | 26,808,576 |
| 2024-08-09 | 12.99 | 13.15 | 12.8 | 12.8 | -1.01% | 32,865 | 42,451,429 |
| 2024-08-08 | 12.71 | 13 | 12.53 | 12.93 | +2.38% | 40,022 | 51,212,692 |
| 2024-08-07 | 12.76 | 12.79 | 12.43 | 12.63 | -0.71% | 26,986 | 33,982,047 |
| 2024-08-06 | 12.55 | 12.76 | 12.5 | 12.72 | +2.33% | 38,232 | 48,290,212 |
| 2024-08-05 | 12.34 | 12.75 | 12.26 | 12.43 | -0.4% | 42,203 | 53,001,439 |
| 2024-08-02 | 12.44 | 12.68 | 12.33 | 12.48 | -0.32% | 33,868 | 42,522,661 |
| 2024-08-01 | 12.9 | 12.95 | 12.36 | 12.52 | -2.87% | 49,497 | 62,204,236 |
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：