股票概览
13.3
+3.18%
+0.41
12.81
开盘价
13.57
最高价
12.81
最低价
31,807
成交量
数据更新至: 2024-08-30
技术指标
12.82
MA5 (5日均线)
13.00
MA10 (10日均线)
13.62
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 | 12.81 | 13.57 | 12.81 | 13.3 | +3.18% | 31,807 | 42,418,174 |
| 2024-08-29 | 12.46 | 12.94 | 12.43 | 12.89 | +2.55% | 17,718 | 22,642,692 |
| 2024-08-28 | 12.54 | 12.75 | 12.35 | 12.57 | +0.16% | 13,319 | 16,735,591 |
| 2024-08-27 | 12.69 | 12.78 | 12.5 | 12.55 | -1.95% | 19,456 | 24,496,045 |
| 2024-08-26 | 12.75 | 13.04 | 12.7 | 12.8 | +0.39% | 23,859 | 30,646,233 |
| 2024-08-23 | 12.89 | 12.95 | 12.6 | 12.75 | -0.93% | 25,480 | 32,504,324 |
| 2024-08-22 | 13.25 | 13.36 | 12.84 | 12.87 | -2.87% | 22,881 | 29,874,185 |
| 2024-08-21 | 13.2 | 13.36 | 13.1 | 13.25 | 0% | 12,111 | 16,054,185 |
| 2024-08-20 | 13.75 | 13.75 | 13.18 | 13.25 | -3.43% | 27,809 | 37,189,005 |
| 2024-08-19 | 13.91 | 14.13 | 13.61 | 13.72 | -1.65% | 24,745 | 34,281,550 |
| 2024-08-16 | 14.23 | 14.39 | 13.9 | 13.95 | -1.97% | 25,798 | 36,436,096 |
| 2024-08-15 | 14.02 | 14.45 | 13.78 | 14.23 | +1.28% | 29,074 | 41,189,955 |
| 2024-08-14 | 14.2 | 14.35 | 14.02 | 14.05 | -1.2% | 15,618 | 22,151,930 |
| 2024-08-13 | 13.83 | 14.24 | 13.74 | 14.22 | +2.82% | 27,027 | 37,804,921 |
| 2024-08-12 | 14.25 | 14.25 | 13.76 | 13.83 | -3.02% | 24,605 | 34,367,816 |
| 2024-08-09 | 14.54 | 14.78 | 14.25 | 14.26 | -0.9% | 28,572 | 41,317,431 |
| 2024-08-08 | 14.43 | 14.56 | 13.93 | 14.39 | -1.1% | 27,236 | 38,835,491 |
| 2024-08-07 | 14.64 | 14.83 | 14.48 | 14.55 | -1.09% | 21,428 | 31,289,417 |
| 2024-08-06 | 14.6 | 14.79 | 14.19 | 14.71 | +2.8% | 41,472 | 60,081,372 |
| 2024-08-05 | 15.23 | 15.45 | 14.28 | 14.31 | -7.38% | 52,519 | 77,946,175 |
| 2024-08-02 | 15.81 | 15.99 | 15.38 | 15.45 | -2.52% | 43,579 | 68,310,373 |
| 2024-08-01 | 15.6 | 16.32 | 15.49 | 15.85 | +1.41% | 68,984 | 109,557,301 |
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：