股票概览
12.62
+0.96%
+0.12
12.33
开盘价
12.75
最高价
12.33
最低价
20,933
成交量
数据更新至: 2024-08-30
技术指标
12.32
MA5 (5日均线)
12.31
MA10 (10日均线)
12.51
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 | 12.33 | 12.75 | 12.33 | 12.62 | +0.96% | 20,933 | 26,347,763 |
| 2024-08-29 | 12.21 | 12.51 | 12.21 | 12.5 | +1.79% | 14,624 | 18,109,717 |
| 2024-08-28 | 12.11 | 12.38 | 12 | 12.28 | +1.15% | 15,450 | 18,873,122 |
| 2024-08-27 | 12.08 | 12.33 | 12.02 | 12.14 | +0.58% | 15,824 | 19,185,857 |
| 2024-08-26 | 12.08 | 12.17 | 11.78 | 12.07 | -0.08% | 22,411 | 26,853,671 |
| 2024-08-23 | 12.33 | 12.33 | 12 | 12.08 | -1.31% | 19,352 | 23,390,485 |
| 2024-08-22 | 12.43 | 12.43 | 12.2 | 12.24 | -1.29% | 11,320 | 13,910,103 |
| 2024-08-21 | 12.23 | 12.41 | 12.18 | 12.4 | +1.14% | 9,287 | 11,463,972 |
| 2024-08-20 | 12.51 | 12.56 | 12.22 | 12.26 | -1.84% | 11,565 | 14,266,254 |
| 2024-08-19 | 12.63 | 12.7 | 12.46 | 12.49 | -1.11% | 9,884 | 12,402,607 |
| 2024-08-16 | 12.6 | 12.67 | 12.54 | 12.63 | +0.56% | 12,058 | 15,202,124 |
| 2024-08-15 | 12.56 | 12.75 | 12.47 | 12.56 | -0.63% | 13,613 | 17,167,069 |
| 2024-08-14 | 12.66 | 12.74 | 12.56 | 12.64 | -0.24% | 11,089 | 14,026,927 |
| 2024-08-13 | 12.73 | 12.82 | 12.56 | 12.67 | -0.39% | 11,710 | 14,815,379 |
| 2024-08-12 | 12.85 | 12.89 | 12.58 | 12.72 | -0.39% | 11,656 | 14,822,291 |
| 2024-08-09 | 13.19 | 13.2 | 12.75 | 12.77 | -1.08% | 13,256 | 17,093,533 |
| 2024-08-08 | 12.7 | 13 | 12.6 | 12.91 | +1.02% | 11,945 | 15,358,521 |
| 2024-08-07 | 12.88 | 12.88 | 12.7 | 12.78 | -0.78% | 8,796 | 11,223,621 |
| 2024-08-06 | 12.74 | 12.96 | 12.68 | 12.88 | +2.14% | 13,553 | 17,374,191 |
| 2024-08-05 | 12.85 | 13.11 | 12.6 | 12.61 | -2.1% | 19,283 | 24,773,108 |
| 2024-08-02 | 12.9 | 13.05 | 12.83 | 12.88 | -1% | 14,209 | 18,364,126 |
| 2024-08-01 | 13.15 | 13.25 | 12.97 | 13.01 | -1.21% | 16,075 | 21,045,282 |
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：