股票概览
13.2
+0.61%
+0.08
12.96
开盘价
13.39
最高价
12.96
最低价
10,625
成交量
数据更新至: 2024-08-30
技术指标
12.91
MA5 (5日均线)
12.94
MA10 (10日均线)
13.17
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 | 12.96 | 13.39 | 12.96 | 13.2 | +0.61% | 10,625 | 14,082,778 |
| 2024-08-29 | 12.82 | 13.2 | 12.68 | 13.12 | +2.34% | 4,776 | 6,215,948 |
| 2024-08-28 | 12.59 | 12.98 | 12.3 | 12.82 | +1.91% | 5,923 | 7,542,169 |
| 2024-08-27 | 12.75 | 12.87 | 12.5 | 12.58 | -1.87% | 4,999 | 6,317,478 |
| 2024-08-26 | 12.61 | 12.95 | 12.52 | 12.82 | +1.58% | 5,567 | 7,102,097 |
| 2024-08-23 | 12.73 | 12.8 | 12.41 | 12.62 | -1.1% | 5,322 | 6,705,165 |
| 2024-08-22 | 13.09 | 13.16 | 12.66 | 12.76 | -1.24% | 4,607 | 5,931,281 |
| 2024-08-21 | 13.01 | 13.21 | 12.9 | 12.92 | -1.07% | 3,340 | 4,351,031 |
| 2024-08-20 | 13.34 | 13.59 | 12.9 | 13.06 | -2.97% | 7,037 | 9,237,166 |
| 2024-08-19 | 13.83 | 13.83 | 13.28 | 13.46 | -1.68% | 6,020 | 8,113,010 |
| 2024-08-16 | 13.42 | 13.73 | 13.41 | 13.69 | +2.01% | 7,931 | 10,790,113 |
| 2024-08-15 | 13.17 | 13.51 | 13.08 | 13.42 | +1.13% | 10,346 | 13,820,817 |
| 2024-08-14 | 13.32 | 13.47 | 13.21 | 13.27 | -0.38% | 4,284 | 5,710,800 |
| 2024-08-13 | 13.27 | 13.34 | 13.06 | 13.32 | +0.08% | 6,854 | 9,067,397 |
| 2024-08-12 | 13.61 | 13.61 | 13.14 | 13.31 | -1.26% | 4,688 | 6,236,766 |
| 2024-08-09 | 13.41 | 13.69 | 13.36 | 13.48 | +0.52% | 6,350 | 8,583,747 |
| 2024-08-08 | 13.62 | 13.63 | 13.14 | 13.41 | -1.61% | 8,305 | 11,064,397 |
| 2024-08-07 | 13.49 | 13.81 | 13.41 | 13.63 | +2.25% | 7,811 | 10,631,970 |
| 2024-08-06 | 13.26 | 13.52 | 13.21 | 13.33 | +1.37% | 5,957 | 7,918,575 |
| 2024-08-05 | 13.75 | 13.92 | 13.02 | 13.15 | -5.4% | 11,684 | 15,629,655 |
| 2024-08-02 | 14.18 | 14.3 | 13.81 | 13.9 | -2.66% | 7,353 | 10,323,347 |
| 2024-08-01 | 14.27 | 14.38 | 14.17 | 14.28 | +0.07% | 5,787 | 8,260,006 |
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：