股票概览
12.84
+2.64%
+0.33
12.46
开盘价
13.06
最高价
12.34
最低价
169,060
成交量
数据更新至: 2024-08-30
技术指标
12.50
MA5 (5日均线)
12.47
MA10 (10日均线)
13.70
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 | 12.46 | 13.06 | 12.34 | 12.84 | +2.64% | 169,060 | 216,648,560 |
| 2024-08-29 | 12.37 | 12.63 | 12.14 | 12.51 | +1.13% | 126,505 | 156,528,396 |
| 2024-08-28 | 12.35 | 12.54 | 12.2 | 12.37 | -0.16% | 97,939 | 121,358,213 |
| 2024-08-27 | 12.38 | 12.64 | 12.2 | 12.39 | -0.16% | 104,556 | 129,788,973 |
| 2024-08-26 | 12.06 | 12.43 | 12.02 | 12.41 | +2.73% | 136,378 | 167,213,011 |
| 2024-08-23 | 12.04 | 12.22 | 11.93 | 12.08 | -0.49% | 131,273 | 158,328,340 |
| 2024-08-22 | 12.66 | 12.75 | 12.06 | 12.14 | -3.96% | 190,139 | 233,122,282 |
| 2024-08-21 | 12.48 | 12.91 | 12.34 | 12.64 | +1.85% | 232,543 | 293,674,295 |
| 2024-08-20 | 12.6 | 12.68 | 12.29 | 12.41 | -3.57% | 349,256 | 434,413,397 |
| 2024-08-19 | 12.3 | 12.91 | 12.21 | 12.87 | -2.65% | 632,863 | 785,416,165 |
| 2024-08-16 | 13.22 | 13.22 | 13.22 | 13.22 | -10.01% | 25,712 | 33,991,264 |
| 2024-08-15 | 14.6 | 14.96 | 14.55 | 14.69 | -0.07% | 63,230 | 93,181,921 |
| 2024-08-14 | 15 | 15.02 | 14.6 | 14.7 | -2.13% | 66,920 | 98,701,863 |
| 2024-08-13 | 15.22 | 15.22 | 14.86 | 15.02 | -1.31% | 62,593 | 93,735,942 |
| 2024-08-12 | 15.17 | 15.42 | 15.14 | 15.22 | -0.2% | 54,532 | 83,190,671 |
| 2024-08-09 | 15.6 | 15.71 | 15.22 | 15.25 | -2.74% | 86,378 | 133,753,044 |
| 2024-08-08 | 15.15 | 15.8 | 15.11 | 15.68 | +2.75% | 129,404 | 201,237,307 |
| 2024-08-07 | 15.36 | 15.39 | 15.05 | 15.26 | -1.23% | 90,921 | 138,111,269 |
| 2024-08-06 | 15.01 | 15.46 | 15.01 | 15.45 | +3.69% | 104,349 | 159,402,018 |
| 2024-08-05 | 15.01 | 15.43 | 14.88 | 14.9 | -0.53% | 92,130 | 139,563,469 |
| 2024-08-02 | 14.93 | 15.24 | 14.9 | 14.98 | -0.47% | 65,335 | 98,587,803 |
| 2024-08-01 | 15.39 | 15.48 | 15.01 | 15.05 | -2.4% | 96,521 | 146,437,192 |
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：