股票概览
12.56
+0.24%
+0.03
12.35
开盘价
12.76
最高价
12.28
最低价
157,054
成交量
数据更新至: 2024-08-30
技术指标
12.36
MA5 (5日均线)
12.36
MA10 (10日均线)
12.95
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 | 12.35 | 12.76 | 12.28 | 12.56 | +0.24% | 157,054 | 197,267,466 |
| 2024-08-29 | 12.06 | 12.75 | 12.05 | 12.53 | +2.96% | 139,410 | 173,569,236 |
| 2024-08-28 | 12.18 | 12.35 | 12.08 | 12.17 | -2.09% | 95,821 | 116,727,482 |
| 2024-08-27 | 11.95 | 13.04 | 11.68 | 12.43 | +2.81% | 179,985 | 221,738,910 |
| 2024-08-26 | 11.96 | 12.34 | 11.88 | 12.09 | +1.77% | 85,097 | 103,357,668 |
| 2024-08-23 | 12.02 | 12.13 | 11.85 | 11.88 | -1.08% | 61,266 | 73,146,781 |
| 2024-08-22 | 12.63 | 12.73 | 11.99 | 12.01 | -3.53% | 99,946 | 122,504,646 |
| 2024-08-21 | 12.51 | 12.62 | 12.38 | 12.45 | -0.64% | 62,709 | 78,427,968 |
| 2024-08-20 | 12.87 | 12.99 | 12.46 | 12.53 | -3.17% | 101,674 | 128,792,520 |
| 2024-08-19 | 13.25 | 13.41 | 12.86 | 12.94 | -2.93% | 119,648 | 156,282,592 |
| 2024-08-16 | 13.75 | 13.75 | 13.3 | 13.33 | -3.13% | 149,023 | 200,210,578 |
| 2024-08-15 | 13.47 | 14.28 | 13.4 | 13.76 | 0% | 201,574 | 278,028,845 |
| 2024-08-14 | 14.01 | 14.16 | 13.72 | 13.76 | -0.36% | 255,765 | 356,334,234 |
| 2024-08-13 | 13.2 | 14.19 | 12.76 | 13.81 | +2.3% | 276,361 | 369,517,917 |
| 2024-08-12 | 13.89 | 14.4 | 13.39 | 13.5 | +2.58% | 238,927 | 330,837,555 |
| 2024-08-09 | 13.56 | 13.72 | 13.15 | 13.16 | -3.66% | 161,497 | 216,571,617 |
| 2024-08-08 | 13.69 | 14.28 | 13.42 | 13.66 | -2.36% | 243,062 | 335,198,107 |
| 2024-08-07 | 13.65 | 14.38 | 13.37 | 13.99 | +2.79% | 310,776 | 426,791,953 |
| 2024-08-06 | 13.07 | 13.85 | 13.06 | 13.61 | +5.75% | 274,841 | 371,508,402 |
| 2024-08-05 | 13.05 | 13.57 | 12.77 | 12.87 | -2.35% | 171,359 | 226,152,933 |
| 2024-08-02 | 13.18 | 13.72 | 13.13 | 13.18 | -0.23% | 161,635 | 216,075,993 |
| 2024-08-01 | 13.21 | 13.43 | 13.18 | 13.21 | -0.97% | 125,059 | 165,963,807 |
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：