股票概览
12.65
+0.4%
+0.05
12.57
开盘价
12.7
最高价
12.43
最低价
21,772
成交量
数据更新至: 2024-08-30
技术指标
12.54
MA5 (5日均线)
12.29
MA10 (10日均线)
12.36
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 | 12.57 | 12.7 | 12.43 | 12.65 | +0.4% | 21,772 | 27,429,912 |
| 2024-08-29 | 12.49 | 12.63 | 12.3 | 12.6 | +0.08% | 14,686 | 18,313,594 |
| 2024-08-28 | 12.46 | 12.73 | 12.35 | 12.59 | +0.88% | 12,203 | 15,359,674 |
| 2024-08-27 | 12.49 | 12.85 | 12.39 | 12.48 | +0.81% | 25,252 | 31,920,358 |
| 2024-08-26 | 12.58 | 12.78 | 12.21 | 12.38 | +4.21% | 35,733 | 44,818,972 |
| 2024-08-23 | 11.94 | 11.97 | 11.67 | 11.88 | -0.5% | 7,822 | 9,243,657 |
| 2024-08-22 | 12.06 | 12.15 | 11.94 | 11.94 | -1.08% | 5,090 | 6,127,971 |
| 2024-08-21 | 12 | 12.22 | 12 | 12.07 | -0.08% | 6,283 | 7,603,917 |
| 2024-08-20 | 12.24 | 12.31 | 12.01 | 12.08 | -1.55% | 6,299 | 7,643,753 |
| 2024-08-19 | 12.28 | 12.43 | 12.21 | 12.27 | -0.41% | 4,687 | 5,765,556 |
| 2024-08-16 | 12.22 | 12.47 | 12.22 | 12.32 | -0.65% | 6,454 | 7,969,055 |
| 2024-08-15 | 12.46 | 12.49 | 12.24 | 12.4 | -0.16% | 6,565 | 8,126,511 |
| 2024-08-14 | 12.45 | 12.53 | 12.35 | 12.42 | -0.64% | 5,762 | 7,165,955 |
| 2024-08-13 | 12.5 | 12.52 | 12.22 | 12.5 | +1.21% | 6,746 | 8,388,323 |
| 2024-08-12 | 12.47 | 12.62 | 12.31 | 12.35 | -0.8% | 6,775 | 8,410,510 |
| 2024-08-09 | 12.68 | 12.68 | 12.45 | 12.45 | -0.56% | 7,158 | 8,958,377 |
| 2024-08-08 | 12.56 | 12.64 | 12.33 | 12.52 | -1.65% | 12,638 | 15,746,984 |
| 2024-08-07 | 12.41 | 12.76 | 12.41 | 12.73 | +2.41% | 21,106 | 26,677,952 |
| 2024-08-06 | 12.1 | 12.45 | 12.1 | 12.43 | +2.47% | 10,243 | 12,667,254 |
| 2024-08-05 | 12.28 | 12.43 | 12.08 | 12.13 | -1.7% | 9,712 | 11,897,329 |
| 2024-08-02 | 12.51 | 12.58 | 12.33 | 12.34 | -1.91% | 7,000 | 8,722,607 |
| 2024-08-01 | 12.45 | 12.68 | 12.45 | 12.58 | +0.48% | 11,177 | 14,029,482 |
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：