股票概览
12.57
+1.95%
+0.24
12.32
开盘价
12.72
最高价
12.26
最低价
39,210
成交量
数据更新至: 2024-08-30
技术指标
12.22
MA5 (5日均线)
12.23
MA10 (10日均线)
12.45
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 | 12.32 | 12.72 | 12.26 | 12.57 | +1.95% | 39,210 | 49,267,940 |
| 2024-08-29 | 11.95 | 12.39 | 11.93 | 12.33 | +2.58% | 28,606 | 35,004,773 |
| 2024-08-28 | 11.95 | 12.12 | 11.85 | 12.02 | +0.84% | 16,022 | 19,250,598 |
| 2024-08-27 | 12.2 | 12.21 | 11.92 | 11.92 | -2.77% | 24,918 | 29,886,846 |
| 2024-08-26 | 12.04 | 12.29 | 11.94 | 12.26 | +2.25% | 27,530 | 33,497,570 |
| 2024-08-23 | 11.96 | 12.11 | 11.7 | 11.99 | -0.17% | 35,144 | 41,889,329 |
| 2024-08-22 | 12.33 | 12.37 | 11.98 | 12.01 | -2.6% | 31,605 | 38,303,530 |
| 2024-08-21 | 12.24 | 12.48 | 12.17 | 12.33 | +0.65% | 24,780 | 30,594,242 |
| 2024-08-20 | 12.62 | 12.69 | 12.18 | 12.25 | -2.62% | 34,197 | 42,404,824 |
| 2024-08-19 | 12.56 | 12.77 | 12.53 | 12.58 | -0.32% | 24,714 | 31,239,226 |
| 2024-08-16 | 12.72 | 12.88 | 12.61 | 12.62 | -0.79% | 25,572 | 32,530,809 |
| 2024-08-15 | 12.49 | 12.75 | 12.43 | 12.72 | +1.6% | 29,403 | 37,190,419 |
| 2024-08-14 | 12.68 | 12.75 | 12.52 | 12.52 | -1.42% | 21,207 | 26,693,672 |
| 2024-08-13 | 12.58 | 12.72 | 12.49 | 12.7 | +0.63% | 24,768 | 31,213,753 |
| 2024-08-12 | 12.72 | 12.81 | 12.59 | 12.62 | -1.1% | 18,457 | 23,413,402 |
| 2024-08-09 | 12.79 | 13.11 | 12.76 | 12.76 | -0.23% | 34,848 | 44,978,438 |
| 2024-08-08 | 12.75 | 12.92 | 12.56 | 12.79 | -0.23% | 25,654 | 32,697,269 |
| 2024-08-07 | 12.68 | 12.82 | 12.57 | 12.82 | +1.02% | 31,299 | 39,882,235 |
| 2024-08-06 | 12.53 | 12.73 | 12.53 | 12.69 | +2.17% | 25,773 | 32,498,560 |
| 2024-08-05 | 12.92 | 13 | 12.4 | 12.42 | -3.87% | 52,261 | 66,133,655 |
| 2024-08-02 | 13 | 13.3 | 12.91 | 12.92 | -2.49% | 35,878 | 46,908,604 |
| 2024-08-01 | 13.47 | 13.5 | 13.22 | 13.25 | -1.27% | 37,593 | 50,086,381 |
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：