股票概览
12.68
+2.76%
+0.34
12.36
开盘价
12.88
最高价
12.24
最低价
47,364
成交量
数据更新至: 2024-08-30
技术指标
12.24
MA5 (5日均线)
13.11
MA10 (10日均线)
12.72
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 | 12.36 | 12.88 | 12.24 | 12.68 | +2.76% | 47,364 | 59,847,725 |
| 2024-08-29 | 12.22 | 12.45 | 11.93 | 12.34 | +1.31% | 45,100 | 55,133,394 |
| 2024-08-28 | 11.24 | 12.31 | 11.23 | 12.18 | +6.19% | 83,542 | 99,542,344 |
| 2024-08-27 | 12.3 | 12.48 | 11.4 | 11.47 | -8.53% | 73,659 | 87,133,554 |
| 2024-08-26 | 12.45 | 12.79 | 12.26 | 12.54 | -0.79% | 54,489 | 68,377,056 |
| 2024-08-23 | 13.15 | 13.17 | 12.33 | 12.64 | -6.02% | 98,610 | 124,645,159 |
| 2024-08-22 | 14.76 | 14.85 | 13.28 | 13.45 | -9.31% | 132,050 | 183,272,370 |
| 2024-08-21 | 14.5 | 15.99 | 14.45 | 14.83 | -2.24% | 182,951 | 276,657,131 |
| 2024-08-20 | 13.57 | 16.5 | 12.9 | 15.17 | +9.69% | 175,416 | 242,761,285 |
| 2024-08-19 | 12.47 | 14.87 | 12.38 | 13.83 | +11.62% | 151,349 | 214,813,666 |
| 2024-08-16 | 12.6 | 12.6 | 12.35 | 12.39 | -0.88% | 18,455 | 22,971,913 |
| 2024-08-15 | 12.4 | 12.69 | 12.16 | 12.5 | +1.54% | 22,559 | 28,080,216 |
| 2024-08-14 | 12.2 | 12.75 | 12.07 | 12.31 | +0.98% | 25,987 | 32,243,229 |
| 2024-08-13 | 12.05 | 12.22 | 11.91 | 12.19 | +1.16% | 12,729 | 15,396,289 |
| 2024-08-12 | 12.23 | 12.27 | 12.03 | 12.05 | -1.15% | 9,481 | 11,481,589 |
| 2024-08-09 | 12.4 | 12.53 | 12.18 | 12.19 | -1.46% | 11,382 | 13,998,046 |
| 2024-08-08 | 12.64 | 12.66 | 12.16 | 12.37 | -2.14% | 14,378 | 17,756,120 |
| 2024-08-07 | 12.67 | 12.87 | 12.44 | 12.64 | +0.4% | 15,561 | 19,688,858 |
| 2024-08-06 | 12.35 | 12.61 | 12.25 | 12.59 | +4.66% | 19,675 | 24,402,944 |
| 2024-08-05 | 12.5 | 12.68 | 12 | 12.03 | -4.75% | 20,857 | 25,734,641 |
| 2024-08-02 | 12.92 | 12.99 | 12.54 | 12.63 | -2.92% | 15,464 | 19,766,629 |
| 2024-08-01 | 13.02 | 13.2 | 12.9 | 13.01 | -0.54% | 16,296 | 21,288,107 |
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：