股票概览
12.68
+0.71%
+0.09
12.44
开盘价
12.8
最高价
12.44
最低价
15,099
成交量
数据更新至: 2024-08-30
技术指标
12.53
MA5 (5日均线)
12.61
MA10 (10日均线)
12.91
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 | 12.44 | 12.8 | 12.44 | 12.68 | +0.71% | 15,099 | 19,173,503 |
| 2024-08-29 | 12.57 | 12.68 | 12.38 | 12.59 | +0.16% | 13,896 | 17,424,351 |
| 2024-08-28 | 12.7 | 12.7 | 12.33 | 12.57 | +2.44% | 19,841 | 24,889,173 |
| 2024-08-27 | 12.48 | 12.77 | 12.22 | 12.27 | -2.15% | 14,788 | 18,429,236 |
| 2024-08-26 | 12.25 | 12.62 | 12.25 | 12.54 | +2.45% | 11,930 | 14,878,700 |
| 2024-08-23 | 12.42 | 12.5 | 12.21 | 12.24 | -1.53% | 11,137 | 13,696,515 |
| 2024-08-22 | 12.71 | 12.78 | 12.38 | 12.43 | -1.97% | 11,673 | 14,688,937 |
| 2024-08-21 | 12.8 | 12.84 | 12.62 | 12.68 | -0.94% | 9,916 | 12,617,497 |
| 2024-08-20 | 13.36 | 13.4 | 12.77 | 12.8 | -3.69% | 22,356 | 29,036,256 |
| 2024-08-19 | 13.07 | 13.29 | 13.05 | 13.29 | +1.06% | 14,537 | 19,184,089 |
| 2024-08-16 | 13.2 | 13.27 | 13.09 | 13.15 | -0.53% | 15,359 | 20,230,244 |
| 2024-08-15 | 13.4 | 13.4 | 13.13 | 13.22 | -1.2% | 26,929 | 35,588,861 |
| 2024-08-14 | 13.19 | 13.55 | 13.15 | 13.38 | -0.37% | 39,124 | 52,042,872 |
| 2024-08-13 | 13.35 | 13.95 | 13.25 | 13.43 | +2.21% | 56,089 | 75,904,847 |
| 2024-08-12 | 12.9 | 13.3 | 12.81 | 13.14 | +1.23% | 23,219 | 30,363,890 |
| 2024-08-09 | 12.92 | 13.1 | 12.9 | 12.98 | -0.31% | 13,219 | 17,177,299 |
| 2024-08-08 | 13.11 | 13.32 | 13 | 13.02 | -0.23% | 19,793 | 25,968,857 |
| 2024-08-07 | 13.4 | 13.4 | 13.03 | 13.05 | -2.39% | 23,456 | 30,829,208 |
| 2024-08-06 | 13.1 | 13.45 | 12.95 | 13.37 | +0.75% | 41,294 | 54,579,472 |
| 2024-08-05 | 12.75 | 13.48 | 12.62 | 13.27 | +3.03% | 44,919 | 58,774,727 |
| 2024-08-02 | 12.88 | 13.06 | 12.82 | 12.88 | -0.62% | 14,788 | 19,094,588 |
| 2024-08-01 | 13.19 | 13.28 | 12.87 | 12.96 | -1.07% | 22,636 | 29,514,326 |
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：