股票概览
15.16
+20.03%
+2.53
13.28
开盘价
15.16
最高价
13.28
最低价
65,095
成交量
数据更新至: 2024-08-30
技术指标
13.00
MA5 (5日均线)
12.71
MA10 (10日均线)
12.89
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 | 13.28 | 15.16 | 13.28 | 15.16 | +20.03% | 65,095 | 94,290,992 |
| 2024-08-29 | 12.21 | 12.67 | 12.16 | 12.63 | +2.52% | 13,574 | 16,968,504 |
| 2024-08-28 | 12.14 | 12.47 | 12.03 | 12.32 | +0.57% | 9,123 | 11,196,894 |
| 2024-08-27 | 12.65 | 12.65 | 12.21 | 12.25 | -3.01% | 10,278 | 12,699,045 |
| 2024-08-26 | 12.29 | 12.85 | 12.16 | 12.63 | +4.04% | 15,505 | 19,492,767 |
| 2024-08-23 | 12.25 | 12.31 | 12 | 12.14 | -0.65% | 9,417 | 11,419,822 |
| 2024-08-22 | 12.52 | 12.61 | 12.22 | 12.22 | -2.16% | 8,876 | 11,015,644 |
| 2024-08-21 | 12.5 | 12.72 | 12.37 | 12.49 | 0% | 11,998 | 15,063,371 |
| 2024-08-20 | 12.86 | 13.04 | 12.46 | 12.49 | -2.5% | 12,672 | 16,109,887 |
| 2024-08-19 | 12.93 | 13.07 | 12.73 | 12.81 | -0.93% | 10,684 | 13,754,837 |
| 2024-08-16 | 13.05 | 13.22 | 12.87 | 12.93 | -0.46% | 11,256 | 14,657,409 |
| 2024-08-15 | 12.87 | 13.21 | 12.74 | 12.99 | +0.7% | 13,381 | 17,394,752 |
| 2024-08-14 | 12.95 | 13.22 | 12.87 | 12.9 | -1.15% | 10,106 | 13,123,731 |
| 2024-08-13 | 12.7 | 13.09 | 12.63 | 13.05 | +2.84% | 14,971 | 19,239,409 |
| 2024-08-12 | 12.98 | 13.02 | 12.61 | 12.69 | -2.23% | 12,052 | 15,375,559 |
| 2024-08-09 | 13.31 | 13.5 | 12.98 | 12.98 | -1.22% | 17,414 | 22,900,575 |
| 2024-08-08 | 13.37 | 13.37 | 12.92 | 13.14 | -1.35% | 14,617 | 19,212,670 |
| 2024-08-07 | 13.36 | 13.53 | 13.26 | 13.32 | -0.97% | 11,752 | 15,725,021 |
| 2024-08-06 | 13.34 | 13.65 | 13.3 | 13.45 | +2.05% | 13,972 | 18,823,586 |
| 2024-08-05 | 13.82 | 13.99 | 13.1 | 13.18 | -4.97% | 16,526 | 22,442,945 |
| 2024-08-02 | 14.21 | 14.33 | 13.82 | 13.87 | -2.94% | 14,222 | 20,085,812 |
| 2024-08-01 | 14.22 | 14.46 | 14.02 | 14.29 | +0.99% | 19,541 | 27,859,218 |
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：