股票概览
12.84
+0.31%
+0.04
12.68
开盘价
13.02
最高价
12.64
最低价
24,012
成交量
数据更新至: 2024-08-30
技术指标
12.51
MA5 (5日均线)
12.50
MA10 (10日均线)
12.64
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 | 12.68 | 13.02 | 12.64 | 12.84 | +0.31% | 24,012 | 30,947,354 |
| 2024-08-29 | 12.21 | 12.83 | 12.16 | 12.8 | +4.66% | 25,842 | 32,522,848 |
| 2024-08-28 | 12.3 | 12.41 | 12.11 | 12.23 | 0% | 19,984 | 24,476,425 |
| 2024-08-27 | 12.37 | 12.39 | 12.2 | 12.23 | -1.61% | 14,281 | 17,503,001 |
| 2024-08-26 | 12.43 | 12.6 | 12.3 | 12.43 | 0% | 13,334 | 16,591,117 |
| 2024-08-23 | 12.23 | 12.48 | 12.2 | 12.43 | +0.97% | 12,162 | 15,020,087 |
| 2024-08-22 | 12.42 | 12.54 | 12.24 | 12.31 | -0.89% | 12,172 | 15,024,961 |
| 2024-08-21 | 12.54 | 12.6 | 12.4 | 12.42 | -0.64% | 11,427 | 14,260,774 |
| 2024-08-20 | 12.88 | 12.93 | 12.44 | 12.5 | -2.72% | 20,796 | 26,104,980 |
| 2024-08-19 | 12.8 | 12.97 | 12.75 | 12.85 | +0.16% | 13,624 | 17,554,584 |
| 2024-08-16 | 12.93 | 13.09 | 12.8 | 12.83 | -1.31% | 18,215 | 23,574,705 |
| 2024-08-15 | 12.53 | 13.14 | 12.53 | 13 | +2.77% | 25,781 | 33,397,906 |
| 2024-08-14 | 12.74 | 12.84 | 12.55 | 12.65 | -0.86% | 14,157 | 17,931,879 |
| 2024-08-13 | 12.62 | 12.79 | 12.55 | 12.76 | +0.31% | 12,283 | 15,530,876 |
| 2024-08-12 | 12.73 | 12.81 | 12.56 | 12.72 | +0.71% | 21,475 | 27,302,296 |
| 2024-08-09 | 12.85 | 12.95 | 12.63 | 12.63 | -1.17% | 15,130 | 19,312,889 |
| 2024-08-08 | 12.82 | 12.88 | 12.44 | 12.78 | -0.16% | 21,096 | 26,732,201 |
| 2024-08-07 | 12.89 | 12.97 | 12.74 | 12.8 | -0.85% | 14,921 | 19,185,483 |
| 2024-08-06 | 12.84 | 12.98 | 12.7 | 12.91 | +1.33% | 18,365 | 23,589,477 |
| 2024-08-05 | 13.04 | 13.28 | 12.74 | 12.74 | -2.9% | 24,952 | 32,460,436 |
| 2024-08-02 | 13.35 | 13.4 | 13.1 | 13.12 | -1.72% | 18,502 | 24,519,324 |
| 2024-08-01 | 13.36 | 13.49 | 13.26 | 13.35 | -0.37% | 20,576 | 27,542,196 |
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：