股票概览
12.6
+2.77%
+0.34
12.35
开盘价
12.9
最高价
12.1
最低价
32,550
成交量
数据更新至: 2024-08-30
技术指标
12.20
MA5 (5日均线)
12.54
MA10 (10日均线)
13.12
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 | 12.35 | 12.9 | 12.1 | 12.6 | +2.77% | 32,550 | 40,843,627 |
| 2024-08-29 | 12.12 | 12.29 | 11.95 | 12.26 | +1.66% | 20,843 | 25,414,845 |
| 2024-08-28 | 12.04 | 12.16 | 11.88 | 12.06 | +0.67% | 16,252 | 19,563,456 |
| 2024-08-27 | 12.04 | 12.1 | 11.88 | 11.98 | -0.83% | 20,557 | 24,605,746 |
| 2024-08-26 | 12.67 | 12.7 | 12 | 12.08 | -4.66% | 45,711 | 55,416,169 |
| 2024-08-23 | 12.62 | 12.77 | 12.53 | 12.67 | +0.4% | 12,936 | 16,338,835 |
| 2024-08-22 | 12.99 | 13.04 | 12.57 | 12.62 | -2.17% | 18,108 | 23,048,148 |
| 2024-08-21 | 12.94 | 13.09 | 12.89 | 12.9 | -0.92% | 14,625 | 18,948,832 |
| 2024-08-20 | 13.21 | 13.31 | 12.98 | 13.02 | -1.66% | 18,916 | 24,810,683 |
| 2024-08-19 | 13.44 | 13.44 | 13.21 | 13.24 | -0.3% | 18,956 | 25,201,918 |
| 2024-08-16 | 13.48 | 13.57 | 13.27 | 13.28 | -1.78% | 19,328 | 25,799,340 |
| 2024-08-15 | 13.46 | 13.67 | 13.33 | 13.52 | +0.45% | 19,085 | 25,753,104 |
| 2024-08-14 | 13.69 | 13.73 | 13.41 | 13.46 | -1.68% | 16,139 | 21,796,154 |
| 2024-08-13 | 13.81 | 13.81 | 13.54 | 13.69 | -0.07% | 14,280 | 19,474,669 |
| 2024-08-12 | 13.58 | 13.83 | 13.53 | 13.7 | -1.01% | 19,263 | 26,329,196 |
| 2024-08-09 | 14.3 | 14.39 | 13.81 | 13.84 | -3.01% | 29,311 | 41,156,046 |
| 2024-08-08 | 13.69 | 14.29 | 13.69 | 14.27 | +3.33% | 37,578 | 52,993,600 |
| 2024-08-07 | 13.99 | 13.99 | 13.63 | 13.81 | -0.36% | 18,182 | 25,008,548 |
| 2024-08-06 | 13.68 | 13.88 | 13.57 | 13.86 | +2.29% | 19,491 | 26,780,368 |
| 2024-08-05 | 13.6 | 14 | 13.51 | 13.55 | -0.66% | 25,194 | 34,719,599 |
| 2024-08-02 | 13.76 | 13.95 | 13.63 | 13.64 | -1.16% | 19,178 | 26,434,023 |
| 2024-08-01 | 14.11 | 14.2 | 13.71 | 13.8 | -2.2% | 24,984 | 34,636,156 |
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：