股票概览
13.16
+5.53%
+0.69
12.49
开盘价
13.38
最高价
12.37
最低价
93,849
成交量
数据更新至: 2024-08-30
技术指标
12.56
MA5 (5日均线)
12.89
MA10 (10日均线)
14.11
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 | 12.49 | 13.38 | 12.37 | 13.16 | +5.53% | 93,849 | 122,249,649 |
| 2024-08-29 | 12.1 | 12.73 | 12.01 | 12.47 | +2.05% | 74,509 | 92,467,737 |
| 2024-08-28 | 12 | 12.58 | 12 | 12.22 | -0.16% | 55,642 | 68,615,018 |
| 2024-08-27 | 12.7 | 12.7 | 12.17 | 12.24 | -3.62% | 55,647 | 68,557,786 |
| 2024-08-26 | 12.56 | 12.91 | 12.41 | 12.7 | +1.84% | 70,296 | 89,397,900 |
| 2024-08-23 | 12.68 | 12.91 | 12.42 | 12.47 | -3.03% | 78,069 | 98,292,343 |
| 2024-08-22 | 13.23 | 13.37 | 12.84 | 12.86 | -2.58% | 85,168 | 111,424,820 |
| 2024-08-21 | 13.52 | 13.7 | 13.17 | 13.2 | -2.73% | 64,379 | 86,080,637 |
| 2024-08-20 | 14.09 | 14.12 | 13.54 | 13.57 | -3.28% | 59,857 | 82,333,210 |
| 2024-08-19 | 14.03 | 14.3 | 13.73 | 14.03 | 0% | 70,840 | 99,493,692 |
| 2024-08-16 | 14.45 | 14.51 | 13.98 | 14.03 | -1.2% | 86,514 | 122,806,292 |
| 2024-08-15 | 14.38 | 14.7 | 13.98 | 14.2 | -1.25% | 95,459 | 136,500,494 |
| 2024-08-14 | 14.98 | 15.09 | 14.36 | 14.38 | -4.01% | 87,355 | 127,126,750 |
| 2024-08-13 | 15.09 | 15.19 | 14.78 | 14.98 | -0.79% | 51,187 | 76,371,569 |
| 2024-08-12 | 15.54 | 15.54 | 14.86 | 15.1 | -2.89% | 60,366 | 91,205,770 |
| 2024-08-09 | 15.58 | 15.95 | 15.49 | 15.55 | -1.46% | 80,919 | 126,876,348 |
| 2024-08-08 | 17.06 | 17.2 | 15.77 | 15.78 | -6.13% | 141,160 | 229,250,162 |
| 2024-08-07 | 16.52 | 17.23 | 16.21 | 16.81 | +2.31% | 135,868 | 227,665,197 |
| 2024-08-06 | 16.32 | 17.07 | 15.9 | 16.43 | +2.37% | 138,932 | 228,623,212 |
| 2024-08-05 | 17.45 | 17.7 | 16.01 | 16.05 | -7.71% | 171,307 | 286,477,977 |
| 2024-08-02 | 17.67 | 18.48 | 17.01 | 17.39 | -2.52% | 237,601 | 422,227,439 |
| 2024-08-01 | 15.86 | 18.5 | 15.86 | 17.84 | +12.98% | 261,582 | 453,343,087 |
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：