股票概览
12.65
+3.1%
+0.38
12.25
开盘价
12.9
最高价
12.25
最低价
150,970
成交量
数据更新至: 2024-08-30
技术指标
12.36
MA5 (5日均线)
12.43
MA10 (10日均线)
12.85
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 | 12.25 | 12.9 | 12.25 | 12.65 | +3.1% | 150,970 | 191,640,707 |
| 2024-08-29 | 12.14 | 12.41 | 11.99 | 12.27 | +0.99% | 90,709 | 111,147,475 |
| 2024-08-28 | 12.24 | 12.39 | 11.93 | 12.15 | -0.41% | 77,403 | 94,096,177 |
| 2024-08-27 | 12.49 | 12.49 | 12.13 | 12.2 | -2.63% | 71,790 | 87,814,583 |
| 2024-08-26 | 12.34 | 12.6 | 12.34 | 12.53 | +0.97% | 65,984 | 82,569,816 |
| 2024-08-23 | 12.3 | 12.51 | 12.29 | 12.41 | +0.81% | 77,819 | 96,568,828 |
| 2024-08-22 | 12.58 | 12.71 | 12.28 | 12.31 | -1.6% | 79,106 | 98,360,359 |
| 2024-08-21 | 12.43 | 12.77 | 12.36 | 12.51 | +0.32% | 94,203 | 118,797,614 |
| 2024-08-20 | 12.78 | 12.94 | 12.44 | 12.47 | -2.73% | 95,944 | 120,795,522 |
| 2024-08-19 | 12.76 | 13.09 | 12.72 | 12.82 | +0.16% | 103,619 | 133,818,679 |
| 2024-08-16 | 13.05 | 13.14 | 12.78 | 12.8 | -1.92% | 96,716 | 125,245,623 |
| 2024-08-15 | 12.92 | 13.27 | 12.76 | 13.05 | +0.69% | 119,639 | 155,941,773 |
| 2024-08-14 | 13.06 | 13.15 | 12.95 | 12.96 | -1.37% | 61,702 | 80,383,892 |
| 2024-08-13 | 13.1 | 13.22 | 12.9 | 13.14 | +0.31% | 75,888 | 99,225,310 |
| 2024-08-12 | 13.2 | 13.29 | 13.02 | 13.1 | -1.5% | 68,084 | 89,434,280 |
| 2024-08-09 | 13.61 | 13.68 | 13.29 | 13.3 | -1.48% | 71,499 | 96,064,422 |
| 2024-08-08 | 13.54 | 13.67 | 13.29 | 13.5 | -1.03% | 82,983 | 111,588,686 |
| 2024-08-07 | 13.69 | 13.88 | 13.6 | 13.64 | -0.44% | 92,083 | 126,158,843 |
| 2024-08-06 | 13.74 | 13.97 | 13.49 | 13.7 | +1.48% | 112,097 | 152,995,057 |
| 2024-08-05 | 13.8 | 14.18 | 13.5 | 13.5 | -3.23% | 138,209 | 191,239,192 |
| 2024-08-02 | 14.4 | 14.51 | 13.95 | 13.95 | -3.79% | 159,482 | 226,542,304 |
| 2024-08-01 | 14.18 | 14.83 | 14.08 | 14.5 | +2.18% | 296,458 | 428,539,508 |
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：