股票概览
13.1
-0.76%
-0.1
13.13
开盘价
13.36
最高价
12.95
最低价
90,196
成交量
数据更新至: 2024-08-30
技术指标
12.46
MA5 (5日均线)
12.30
MA10 (10日均线)
12.50
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 | 13.13 | 13.36 | 12.95 | 13.1 | -0.76% | 90,196 | 118,683,375 |
| 2024-08-29 | 12.69 | 13.2 | 12.2 | 13.2 | +10% | 96,548 | 124,667,385 |
| 2024-08-28 | 11.86 | 12.13 | 11.81 | 12 | +0.84% | 11,670 | 14,003,106 |
| 2024-08-27 | 12.03 | 12.12 | 11.87 | 11.9 | -1.65% | 13,580 | 16,243,214 |
| 2024-08-26 | 11.96 | 12.12 | 11.81 | 12.1 | +1.26% | 11,626 | 13,980,481 |
| 2024-08-23 | 12.16 | 12.2 | 11.85 | 11.95 | -1.24% | 23,679 | 28,365,134 |
| 2024-08-22 | 12.08 | 12.4 | 11.98 | 12.1 | +0.08% | 23,649 | 28,805,356 |
| 2024-08-21 | 12.15 | 12.25 | 12.09 | 12.09 | -0.9% | 14,981 | 18,202,599 |
| 2024-08-20 | 12.37 | 12.42 | 12.14 | 12.2 | -1.37% | 20,157 | 24,706,454 |
| 2024-08-19 | 12.52 | 12.63 | 12.36 | 12.37 | -1.9% | 26,704 | 33,251,531 |
| 2024-08-16 | 12.82 | 12.88 | 12.54 | 12.61 | -0.94% | 21,672 | 27,418,796 |
| 2024-08-15 | 12.55 | 12.74 | 12.45 | 12.73 | +0.63% | 27,935 | 35,283,974 |
| 2024-08-14 | 12.5 | 12.76 | 12.5 | 12.65 | +0.16% | 25,538 | 32,297,553 |
| 2024-08-13 | 12.57 | 12.75 | 12.47 | 12.63 | -0.32% | 26,175 | 32,881,990 |
| 2024-08-12 | 12.88 | 12.94 | 12.5 | 12.67 | -1.17% | 32,255 | 40,826,116 |
| 2024-08-09 | 12.59 | 13.07 | 12.51 | 12.82 | +1.83% | 58,048 | 74,141,295 |
| 2024-08-08 | 13 | 13.22 | 12.54 | 12.59 | -5.12% | 89,726 | 114,931,813 |
| 2024-08-07 | 12.8 | 13.64 | 12.69 | 13.27 | +3.35% | 109,963 | 145,844,444 |
| 2024-08-06 | 12.2 | 13.09 | 12.16 | 12.84 | +5.16% | 77,332 | 98,529,157 |
| 2024-08-05 | 12.51 | 12.76 | 12.15 | 12.21 | -2.79% | 42,215 | 52,509,654 |
| 2024-08-02 | 12.75 | 13.13 | 12.5 | 12.56 | -1.49% | 70,515 | 90,134,801 |
| 2024-08-01 | 12.3 | 12.98 | 12.19 | 12.75 | +4.94% | 63,526 | 80,703,088 |
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：