股票概览
12.58
+1.62%
+0.2
12.37
开盘价
12.76
最高价
12.35
最低价
538,663
成交量
数据更新至: 2024-08-30
技术指标
12.43
MA5 (5日均线)
12.42
MA10 (10日均线)
12.63
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 | 12.37 | 12.76 | 12.35 | 12.58 | +1.62% | 538,663 | 680,582,898 |
| 2024-08-29 | 12.35 | 12.53 | 12.34 | 12.38 | +0.32% | 253,798 | 315,860,200 |
| 2024-08-28 | 12.36 | 12.4 | 12.25 | 12.34 | -0.08% | 158,873 | 195,924,584 |
| 2024-08-27 | 12.49 | 12.49 | 12.3 | 12.35 | -1.2% | 158,018 | 195,213,402 |
| 2024-08-26 | 12.46 | 12.54 | 12.41 | 12.5 | +0.64% | 215,400 | 268,529,764 |
| 2024-08-23 | 12.21 | 12.49 | 12.2 | 12.42 | +1.64% | 294,210 | 363,740,169 |
| 2024-08-22 | 12.44 | 12.49 | 12.2 | 12.22 | -1.53% | 274,808 | 337,889,854 |
| 2024-08-21 | 12.45 | 12.58 | 12.37 | 12.41 | -0.32% | 204,771 | 255,329,600 |
| 2024-08-20 | 12.56 | 12.59 | 12.44 | 12.45 | -0.88% | 211,059 | 263,582,778 |
| 2024-08-19 | 12.47 | 12.63 | 12.45 | 12.56 | +0.56% | 214,926 | 269,868,565 |
| 2024-08-16 | 12.55 | 12.59 | 12.43 | 12.49 | -3.25% | 308,862 | 386,099,356 |
| 2024-08-15 | 12.78 | 13.05 | 12.73 | 12.91 | +1.02% | 377,677 | 487,777,983 |
| 2024-08-14 | 12.88 | 12.93 | 12.77 | 12.78 | -0.93% | 195,778 | 251,153,344 |
| 2024-08-13 | 12.89 | 12.92 | 12.74 | 12.9 | +0.23% | 328,610 | 421,866,300 |
| 2024-08-12 | 12.88 | 12.98 | 12.83 | 12.87 | -0.16% | 199,561 | 257,350,654 |
| 2024-08-09 | 13.02 | 13.06 | 12.88 | 12.89 | -0.46% | 206,929 | 268,249,940 |
| 2024-08-08 | 12.84 | 13.05 | 12.82 | 12.95 | +0.86% | 270,800 | 350,006,707 |
| 2024-08-07 | 12.87 | 12.95 | 12.79 | 12.84 | -0.23% | 220,874 | 283,840,541 |
| 2024-08-06 | 13.01 | 13.09 | 12.74 | 12.87 | -0.23% | 417,729 | 537,430,379 |
| 2024-08-05 | 12.98 | 13.15 | 12.9 | 12.9 | -0.85% | 363,579 | 473,150,597 |
| 2024-08-02 | 13.2 | 13.29 | 13 | 13.01 | -2.03% | 410,236 | 538,085,177 |
| 2024-08-01 | 13.3 | 13.35 | 13.23 | 13.28 | -0.15% | 434,338 | 577,444,671 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832