股票概览
12.48
+1.46%
+0.18
12.27
开盘价
12.64
最高价
12.19
最低价
70,505
成交量
数据更新至: 2024-08-30
技术指标
12.36
MA5 (5日均线)
12.53
MA10 (10日均线)
12.73
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 | 12.27 | 12.64 | 12.19 | 12.48 | +1.46% | 70,505 | 87,801,747 |
| 2024-08-29 | 12.18 | 12.39 | 12.09 | 12.3 | +0.41% | 52,732 | 64,705,568 |
| 2024-08-28 | 12.09 | 12.46 | 12.06 | 12.25 | +1.24% | 72,548 | 89,282,727 |
| 2024-08-27 | 12.62 | 12.62 | 12 | 12.1 | -4.65% | 109,900 | 133,217,396 |
| 2024-08-26 | 12.56 | 12.75 | 12.55 | 12.69 | +1.2% | 29,165 | 36,927,627 |
| 2024-08-23 | 12.46 | 12.59 | 12.38 | 12.54 | +0.4% | 25,322 | 31,636,340 |
| 2024-08-22 | 12.74 | 12.77 | 12.47 | 12.49 | -1.73% | 35,532 | 44,629,591 |
| 2024-08-21 | 12.72 | 12.85 | 12.69 | 12.71 | -0.55% | 28,780 | 36,696,510 |
| 2024-08-20 | 13.03 | 13.03 | 12.7 | 12.78 | -1.24% | 40,487 | 51,910,489 |
| 2024-08-19 | 12.79 | 13.07 | 12.79 | 12.94 | +1.01% | 44,078 | 57,177,446 |
| 2024-08-16 | 12.98 | 12.99 | 12.79 | 12.81 | -0.54% | 32,177 | 41,351,310 |
| 2024-08-15 | 12.81 | 13.02 | 12.71 | 12.88 | +0.55% | 34,648 | 44,674,567 |
| 2024-08-14 | 13.01 | 13.02 | 12.81 | 12.81 | -1.61% | 32,432 | 41,792,464 |
| 2024-08-13 | 12.98 | 13.06 | 12.9 | 13.02 | +0.54% | 24,614 | 31,902,837 |
| 2024-08-12 | 12.9 | 13.03 | 12.84 | 12.95 | +0.08% | 32,563 | 42,092,667 |
| 2024-08-09 | 13.13 | 13.2 | 12.93 | 12.94 | -0.46% | 35,861 | 46,824,166 |
| 2024-08-08 | 12.96 | 13.05 | 12.84 | 13 | -0.38% | 30,273 | 39,220,395 |
| 2024-08-07 | 12.87 | 13.11 | 12.79 | 13.05 | +0.85% | 44,034 | 57,132,851 |
| 2024-08-06 | 12.96 | 13.08 | 12.8 | 12.94 | +0.86% | 42,267 | 54,605,800 |
| 2024-08-05 | 13.05 | 13.22 | 12.82 | 12.83 | -2.36% | 69,565 | 90,377,171 |
| 2024-08-02 | 13.2 | 13.28 | 13.08 | 13.14 | -1.2% | 41,878 | 55,187,692 |
| 2024-08-01 | 13.48 | 13.52 | 13.2 | 13.3 | -0.97% | 62,616 | 83,509,610 |
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：