股票概览
12.71
+0.87%
+0.11
12.6
开盘价
12.97
最高价
12.47
最低价
134,512
成交量
数据更新至: 2024-08-30
技术指标
12.38
MA5 (5日均线)
12.43
MA10 (10日均线)
13.22
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 | 12.6 | 12.97 | 12.47 | 12.71 | +0.87% | 134,512 | 171,761,068 |
| 2024-08-29 | 12.23 | 12.64 | 12.16 | 12.6 | +2.86% | 103,689 | 129,114,204 |
| 2024-08-28 | 12.2 | 12.45 | 12.05 | 12.25 | -0.08% | 76,069 | 93,185,299 |
| 2024-08-27 | 12.07 | 12.33 | 11.9 | 12.26 | +1.66% | 114,774 | 138,889,853 |
| 2024-08-26 | 11.94 | 12.21 | 11.88 | 12.06 | +0.84% | 92,543 | 111,808,483 |
| 2024-08-23 | 11.97 | 12.05 | 11.83 | 11.96 | -0.33% | 56,409 | 67,336,910 |
| 2024-08-22 | 12.43 | 12.5 | 11.98 | 12 | -3.38% | 106,394 | 128,856,566 |
| 2024-08-21 | 12.85 | 12.87 | 12.38 | 12.42 | -3.27% | 96,958 | 122,040,868 |
| 2024-08-20 | 13.19 | 13.23 | 12.81 | 12.84 | -2.73% | 80,966 | 104,944,126 |
| 2024-08-19 | 13.44 | 13.53 | 13.19 | 13.2 | -1.79% | 79,717 | 105,955,949 |
| 2024-08-16 | 13.53 | 13.62 | 13.36 | 13.44 | -1.39% | 77,370 | 104,154,611 |
| 2024-08-15 | 13.6 | 13.81 | 13.47 | 13.63 | +0.22% | 76,921 | 105,053,946 |
| 2024-08-14 | 13.91 | 13.95 | 13.51 | 13.6 | -2.65% | 81,817 | 111,682,122 |
| 2024-08-13 | 13.98 | 14.07 | 13.76 | 13.97 | -0.78% | 78,291 | 108,405,988 |
| 2024-08-12 | 13.97 | 14.21 | 13.88 | 14.08 | +0.79% | 81,755 | 114,949,848 |
| 2024-08-09 | 14.37 | 14.48 | 13.95 | 13.97 | -2.78% | 108,290 | 153,113,234 |
| 2024-08-08 | 14.44 | 14.65 | 14.35 | 14.37 | -1.1% | 97,285 | 140,851,885 |
| 2024-08-07 | 14.48 | 14.64 | 14.26 | 14.53 | 0% | 124,999 | 181,007,230 |
| 2024-08-06 | 14.22 | 14.55 | 14.19 | 14.53 | +3.27% | 163,009 | 234,651,106 |
| 2024-08-05 | 14.15 | 14.57 | 14.03 | 14.07 | -1.26% | 143,682 | 205,665,772 |
| 2024-08-02 | 13.99 | 14.66 | 13.94 | 14.25 | +1.35% | 180,966 | 260,056,615 |
| 2024-08-01 | 14.14 | 14.29 | 14 | 14.06 | -0.64% | 98,090 | 138,337,070 |
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：