股票概览
12.7
-0.16%
-0.02
12.74
开盘价
12.92
最高价
12.49
最低价
146,063
成交量
数据更新至: 2024-08-30
技术指标
12.74
MA5 (5日均线)
12.89
MA10 (10日均线)
13.17
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 | 12.74 | 12.92 | 12.49 | 12.7 | -0.16% | 146,063 | 185,927,881 |
| 2024-08-29 | 12.7 | 12.8 | 12.66 | 12.72 | +0.24% | 46,308 | 59,000,066 |
| 2024-08-28 | 12.75 | 12.83 | 12.66 | 12.69 | -0.39% | 39,498 | 50,267,676 |
| 2024-08-27 | 12.82 | 12.86 | 12.72 | 12.74 | -0.7% | 33,365 | 42,622,079 |
| 2024-08-26 | 12.89 | 12.91 | 12.8 | 12.83 | -0.31% | 34,422 | 44,239,067 |
| 2024-08-23 | 12.87 | 12.91 | 12.77 | 12.87 | -0.08% | 38,629 | 49,583,683 |
| 2024-08-22 | 13.04 | 13.08 | 12.85 | 12.88 | -0.92% | 37,944 | 49,123,699 |
| 2024-08-21 | 13.1 | 13.15 | 12.98 | 13 | -0.84% | 34,276 | 44,693,774 |
| 2024-08-20 | 13.35 | 13.4 | 13.08 | 13.11 | -1.94% | 60,117 | 79,229,997 |
| 2024-08-19 | 13.34 | 13.49 | 13.32 | 13.37 | +0.15% | 40,745 | 54,639,346 |
| 2024-08-16 | 13.43 | 13.44 | 13.33 | 13.35 | -0.67% | 43,295 | 57,917,719 |
| 2024-08-15 | 13.32 | 13.54 | 13.32 | 13.44 | +0.75% | 55,672 | 74,772,660 |
| 2024-08-14 | 13.51 | 13.52 | 13.3 | 13.34 | -1.26% | 44,808 | 60,006,134 |
| 2024-08-13 | 13.54 | 13.54 | 13.41 | 13.51 | -0.07% | 43,920 | 59,118,392 |
| 2024-08-12 | 13.42 | 13.62 | 13.42 | 13.52 | +0.6% | 49,503 | 66,931,027 |
| 2024-08-09 | 13.59 | 13.65 | 13.43 | 13.44 | -0.96% | 47,381 | 64,027,350 |
| 2024-08-08 | 13.42 | 13.6 | 13.42 | 13.57 | +1.12% | 57,918 | 78,407,694 |
| 2024-08-07 | 13.54 | 13.54 | 13.37 | 13.42 | -0.89% | 46,539 | 62,635,810 |
| 2024-08-06 | 13.49 | 13.61 | 13.46 | 13.54 | +0.74% | 59,498 | 80,441,328 |
| 2024-08-05 | 13.46 | 13.71 | 13.41 | 13.44 | -0.52% | 83,425 | 113,049,088 |
| 2024-08-02 | 13.45 | 13.68 | 13.43 | 13.51 | +0.07% | 100,841 | 136,841,445 |
| 2024-08-01 | 13.45 | 13.58 | 13.41 | 13.5 | +0.07% | 99,087 | 133,737,598 |
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：