股票概览
12.91
+1.81%
+0.23
12.71
开盘价
13.29
最高价
12.7
最低价
18,044
成交量
数据更新至: 2024-08-30
技术指标
12.65
MA5 (5日均线)
12.85
MA10 (10日均线)
13.05
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 | 12.71 | 13.29 | 12.7 | 12.91 | +1.81% | 18,044 | 23,674,924 |
| 2024-08-29 | 12.18 | 12.79 | 12.18 | 12.68 | +2.18% | 13,651 | 17,184,179 |
| 2024-08-28 | 12.4 | 12.63 | 12.14 | 12.41 | +0.08% | 7,327 | 9,058,105 |
| 2024-08-27 | 12.93 | 12.93 | 12.25 | 12.4 | -3.65% | 13,459 | 16,759,302 |
| 2024-08-26 | 12.35 | 12.94 | 12.3 | 12.87 | +3.37% | 19,320 | 24,531,697 |
| 2024-08-23 | 12.68 | 12.81 | 12.16 | 12.45 | -1.81% | 23,455 | 29,079,660 |
| 2024-08-22 | 13.1 | 13.35 | 12.44 | 12.68 | -3.5% | 16,627 | 21,448,924 |
| 2024-08-21 | 13.05 | 13.46 | 13 | 13.14 | -1.35% | 10,675 | 14,114,081 |
| 2024-08-20 | 13.55 | 13.75 | 13.26 | 13.32 | -2.06% | 11,863 | 15,982,030 |
| 2024-08-19 | 13.78 | 13.92 | 13.41 | 13.6 | -2.37% | 17,821 | 24,398,596 |
| 2024-08-16 | 13.55 | 14.19 | 13.42 | 13.93 | +2.8% | 22,956 | 31,871,013 |
| 2024-08-15 | 13.15 | 13.63 | 12.77 | 13.55 | +3.04% | 22,120 | 29,479,405 |
| 2024-08-14 | 13.09 | 13.28 | 13.04 | 13.15 | +0.61% | 10,699 | 14,073,649 |
| 2024-08-13 | 12.89 | 13.15 | 12.66 | 13.07 | +1.87% | 11,312 | 14,609,489 |
| 2024-08-12 | 13.01 | 13.02 | 12.64 | 12.83 | -2.21% | 13,096 | 16,738,878 |
| 2024-08-09 | 13.15 | 13.36 | 13.07 | 13.12 | -0.15% | 11,936 | 15,771,181 |
| 2024-08-08 | 13.36 | 13.36 | 12.8 | 13.14 | -1.87% | 17,433 | 22,703,291 |
| 2024-08-07 | 13.48 | 13.58 | 13.23 | 13.39 | +0.83% | 13,696 | 18,393,060 |
| 2024-08-06 | 13.37 | 13.49 | 13.04 | 13.28 | +1.14% | 20,903 | 27,605,421 |
| 2024-08-05 | 13.98 | 14.2 | 13.09 | 13.13 | -7.21% | 25,944 | 35,350,469 |
| 2024-08-02 | 14.91 | 15.06 | 14.15 | 14.15 | -5.73% | 27,460 | 40,062,708 |
| 2024-08-01 | 14.7 | 15.28 | 14.7 | 15.01 | +2.11% | 31,593 | 47,319,469 |
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：