股票概览
12.8
+1.59%
+0.2
12.6
开盘价
12.93
最高价
12.55
最低价
138,896
成交量
数据更新至: 2024-08-30
技术指标
12.59
MA5 (5日均线)
12.52
MA10 (10日均线)
12.32
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 | 12.6 | 12.93 | 12.55 | 12.8 | +1.59% | 138,896 | 177,781,524 |
| 2024-08-29 | 12.38 | 12.62 | 12.29 | 12.6 | +1.53% | 77,677 | 97,403,554 |
| 2024-08-28 | 12.4 | 12.54 | 12.07 | 12.41 | -0.72% | 72,469 | 89,403,175 |
| 2024-08-27 | 12.52 | 12.76 | 12.41 | 12.5 | -1.03% | 77,654 | 97,486,535 |
| 2024-08-26 | 12.51 | 12.76 | 12.31 | 12.63 | +0.72% | 111,861 | 140,531,976 |
| 2024-08-23 | 12.02 | 12.65 | 12.01 | 12.54 | +3.55% | 109,758 | 136,174,353 |
| 2024-08-22 | 12.43 | 12.66 | 12.06 | 12.11 | -2.73% | 88,058 | 108,632,179 |
| 2024-08-21 | 12.25 | 12.75 | 12.22 | 12.45 | +0.65% | 97,963 | 123,004,428 |
| 2024-08-20 | 12.55 | 12.58 | 12.29 | 12.37 | -2.9% | 104,666 | 129,904,402 |
| 2024-08-19 | 12.33 | 12.88 | 12.33 | 12.74 | +4.17% | 168,517 | 212,660,362 |
| 2024-08-16 | 12.26 | 12.32 | 12.2 | 12.23 | 0% | 29,439 | 36,077,006 |
| 2024-08-15 | 12.07 | 12.27 | 11.97 | 12.23 | +1.41% | 36,379 | 44,323,343 |
| 2024-08-14 | 12.07 | 12.23 | 12.04 | 12.06 | -0.17% | 30,098 | 36,507,848 |
| 2024-08-13 | 12.08 | 12.12 | 11.9 | 12.08 | +0.58% | 28,297 | 33,944,824 |
| 2024-08-12 | 12.1 | 12.19 | 11.98 | 12.01 | -0.58% | 33,441 | 40,339,200 |
| 2024-08-09 | 12.2 | 12.3 | 12.08 | 12.08 | -0.49% | 27,063 | 32,943,285 |
| 2024-08-08 | 12.27 | 12.28 | 12.01 | 12.14 | -1.22% | 32,966 | 40,031,757 |
| 2024-08-07 | 12.25 | 12.39 | 12.19 | 12.29 | +0.82% | 33,614 | 41,349,904 |
| 2024-08-06 | 12.19 | 12.23 | 12.05 | 12.19 | +1.92% | 37,338 | 45,309,788 |
| 2024-08-05 | 12.19 | 12.44 | 11.95 | 11.96 | -2.69% | 51,308 | 62,431,719 |
| 2024-08-02 | 12.38 | 12.55 | 12.25 | 12.29 | -1.84% | 37,829 | 46,998,065 |
| 2024-08-01 | 12.57 | 12.66 | 12.49 | 12.52 | -0.48% | 45,910 | 57,683,430 |
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：