股票概览
13.5
+10.02%
+1.23
12.26
开盘价
13.5
最高价
11.92
最低价
420,062
成交量
数据更新至: 2024-08-30
技术指标
12.40
MA5 (5日均线)
12.42
MA10 (10日均线)
12.97
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 | 12.26 | 13.5 | 11.92 | 13.5 | +10.02% | 420,062 | 534,857,980 |
| 2024-08-29 | 11.98 | 12.33 | 11.91 | 12.27 | +1.74% | 164,826 | 201,091,657 |
| 2024-08-28 | 11.99 | 12.14 | 11.9 | 12.06 | +0.5% | 122,896 | 147,941,295 |
| 2024-08-27 | 12.19 | 12.24 | 11.97 | 12 | -1.56% | 118,874 | 143,581,958 |
| 2024-08-26 | 12.32 | 12.38 | 12.15 | 12.19 | -1.06% | 121,879 | 149,120,050 |
| 2024-08-23 | 12.3 | 12.62 | 12.26 | 12.32 | 0% | 151,546 | 187,512,008 |
| 2024-08-22 | 12.51 | 12.61 | 12.3 | 12.32 | -1.36% | 114,167 | 141,422,508 |
| 2024-08-21 | 12.56 | 12.84 | 12.48 | 12.49 | -0.79% | 168,470 | 213,228,850 |
| 2024-08-20 | 12.5 | 12.67 | 12.32 | 12.59 | +0.72% | 197,873 | 247,290,819 |
| 2024-08-19 | 12.6 | 12.76 | 12.43 | 12.5 | -0.79% | 173,051 | 217,256,371 |
| 2024-08-16 | 12.99 | 13.01 | 12.59 | 12.6 | -3% | 198,761 | 252,541,759 |
| 2024-08-15 | 13.09 | 13.23 | 12.79 | 12.99 | -1.29% | 205,001 | 266,616,052 |
| 2024-08-14 | 13.54 | 13.54 | 13.15 | 13.16 | -2.73% | 153,686 | 203,364,352 |
| 2024-08-13 | 13.84 | 13.89 | 13.36 | 13.53 | -1.46% | 170,102 | 229,632,869 |
| 2024-08-12 | 13.63 | 14.04 | 13.48 | 13.73 | +1.03% | 220,592 | 304,100,212 |
| 2024-08-09 | 13.87 | 13.96 | 13.58 | 13.59 | -2.02% | 177,305 | 243,201,234 |
| 2024-08-08 | 13.68 | 13.99 | 13.63 | 13.87 | +0.8% | 196,225 | 271,608,956 |
| 2024-08-07 | 13.89 | 13.99 | 13.57 | 13.76 | -1.64% | 221,676 | 304,247,732 |
| 2024-08-06 | 14.1 | 14.1 | 13.62 | 13.99 | +0.36% | 307,277 | 425,704,906 |
| 2024-08-05 | 13.5 | 14.52 | 13.43 | 13.94 | +2.73% | 479,120 | 672,972,007 |
| 2024-08-02 | 13.48 | 13.99 | 13.33 | 13.57 | +0.59% | 420,581 | 577,199,239 |
| 2024-08-01 | 13.89 | 14.05 | 13.43 | 13.49 | -2.88% | 487,812 | 668,698,377 |
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：