股票概览
13.11
+9.8%
+1.17
12.85
开盘价
13.88
最高价
12.53
最低价
32,078
成交量
数据更新至: 2024-08-30
技术指标
11.82
MA5 (5日均线)
11.60
MA10 (10日均线)
11.75
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 | 12.85 | 13.88 | 12.53 | 13.11 | +9.8% | 32,078 | 42,306,932 |
| 2024-08-29 | 11.47 | 11.99 | 11.41 | 11.94 | +3.83% | 5,954 | 7,021,654 |
| 2024-08-28 | 11.13 | 11.63 | 11.1 | 11.5 | +2.68% | 4,120 | 4,712,855 |
| 2024-08-27 | 11.33 | 11.4 | 11.2 | 11.2 | -1.5% | 3,173 | 3,573,250 |
| 2024-08-26 | 11.33 | 11.8 | 11.29 | 11.37 | -0.35% | 4,504 | 5,146,408 |
| 2024-08-23 | 11.25 | 11.46 | 11 | 11.41 | +1.33% | 3,889 | 4,388,266 |
| 2024-08-22 | 11.47 | 11.54 | 11.18 | 11.26 | -0.44% | 4,624 | 5,259,762 |
| 2024-08-21 | 11.23 | 11.54 | 11.23 | 11.31 | +0.35% | 3,522 | 4,008,896 |
| 2024-08-20 | 11.63 | 11.68 | 11.25 | 11.27 | -2.84% | 4,516 | 5,142,897 |
| 2024-08-19 | 11.71 | 11.81 | 11.46 | 11.6 | -0.94% | 3,204 | 3,720,066 |
| 2024-08-16 | 11.77 | 11.92 | 11.6 | 11.71 | -1.1% | 4,794 | 5,630,541 |
| 2024-08-15 | 11.75 | 11.96 | 11.53 | 11.84 | +0.08% | 4,679 | 5,495,739 |
| 2024-08-14 | 11.9 | 12.04 | 11.77 | 11.83 | -1.25% | 2,733 | 3,245,829 |
| 2024-08-13 | 11.91 | 11.99 | 11.71 | 11.98 | +0.5% | 4,307 | 5,104,782 |
| 2024-08-12 | 11.96 | 11.96 | 11.66 | 11.92 | 0% | 3,723 | 4,409,425 |
| 2024-08-09 | 11.91 | 12.12 | 11.88 | 11.92 | -0.25% | 2,945 | 3,525,333 |
| 2024-08-08 | 11.91 | 11.96 | 11.68 | 11.95 | +0.42% | 4,963 | 5,866,337 |
| 2024-08-07 | 12.08 | 12.16 | 11.86 | 11.9 | -1.16% | 4,732 | 5,663,452 |
| 2024-08-06 | 11.89 | 12.16 | 11.89 | 12.04 | +1.52% | 5,739 | 6,890,715 |
| 2024-08-05 | 12.19 | 12.37 | 11.83 | 11.86 | -3.81% | 10,625 | 12,850,966 |
| 2024-08-02 | 12.5 | 12.64 | 12.25 | 12.33 | -2.53% | 6,619 | 8,241,778 |
| 2024-08-01 | 12.5 | 12.68 | 12.42 | 12.65 | +1.2% | 8,542 | 10,731,168 |
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：