股票概览
12.12
-3.04%
-0.38
12.5
开盘价
12.64
最高价
12.04
最低价
30,362
成交量
数据更新至: 2024-08-30
技术指标
12.39
MA5 (5日均线)
12.49
MA10 (10日均线)
12.62
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 | 12.5 | 12.64 | 12.04 | 12.12 | -3.04% | 30,362 | 37,217,969 |
| 2024-08-29 | 12.45 | 12.57 | 12.1 | 12.5 | +0.16% | 11,147 | 13,775,316 |
| 2024-08-28 | 12.35 | 12.58 | 12.33 | 12.48 | +0.16% | 9,718 | 12,104,303 |
| 2024-08-27 | 12.3 | 12.56 | 12.22 | 12.46 | +0.56% | 8,559 | 10,641,950 |
| 2024-08-26 | 12.1 | 12.49 | 12.09 | 12.39 | +1.39% | 14,322 | 17,634,871 |
| 2024-08-23 | 12.6 | 12.84 | 12.21 | 12.22 | -3.02% | 21,070 | 26,265,988 |
| 2024-08-22 | 12.7 | 12.75 | 12.36 | 12.6 | -0.55% | 13,526 | 16,972,899 |
| 2024-08-21 | 12.67 | 12.75 | 12.5 | 12.67 | 0% | 13,000 | 16,417,449 |
| 2024-08-20 | 12.65 | 12.85 | 12.49 | 12.67 | -0.86% | 16,897 | 21,342,290 |
| 2024-08-19 | 13.55 | 13.55 | 12.7 | 12.78 | -5.61% | 41,763 | 54,105,093 |
| 2024-08-16 | 13.16 | 13.64 | 13.15 | 13.54 | +2.11% | 33,115 | 44,578,814 |
| 2024-08-15 | 12.92 | 13.33 | 12.88 | 13.26 | +3.03% | 29,029 | 38,361,077 |
| 2024-08-14 | 12.9 | 13.13 | 12.84 | 12.87 | -0.62% | 19,844 | 25,765,531 |
| 2024-08-13 | 12.83 | 13.2 | 12.69 | 12.95 | +1.25% | 23,764 | 30,815,586 |
| 2024-08-12 | 12.7 | 12.86 | 12.58 | 12.79 | 0% | 14,277 | 18,179,817 |
| 2024-08-09 | 12.46 | 12.98 | 12.43 | 12.79 | +2.32% | 24,967 | 31,957,719 |
| 2024-08-08 | 12.55 | 12.63 | 12.26 | 12.5 | +0.08% | 16,551 | 20,631,519 |
| 2024-08-07 | 12.21 | 12.61 | 12.18 | 12.49 | +1.63% | 15,129 | 18,883,100 |
| 2024-08-06 | 12.03 | 12.33 | 11.95 | 12.29 | +2.85% | 24,790 | 30,113,803 |
| 2024-08-05 | 12.88 | 12.88 | 11.9 | 11.95 | -7.72% | 47,442 | 58,312,072 |
| 2024-08-02 | 12.96 | 13.13 | 12.91 | 12.95 | -1.15% | 18,328 | 23,796,257 |
| 2024-08-01 | 12.95 | 13.38 | 12.83 | 13.1 | +1.08% | 31,148 | 41,019,097 |
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：