股票概览
12.65
+1.77%
+0.22
12.39
开盘价
12.83
最高价
12.37
最低价
15,619
成交量
数据更新至: 2024-08-30
技术指标
12.43
MA5 (5日均线)
13.03
MA10 (10日均线)
13.66
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 | 12.39 | 12.83 | 12.37 | 12.65 | +1.77% | 15,619 | 19,718,306 |
| 2024-08-29 | 12.26 | 12.48 | 12.26 | 12.43 | +0.65% | 8,818 | 10,944,087 |
| 2024-08-28 | 12.45 | 12.48 | 12.23 | 12.35 | -0.72% | 7,776 | 9,596,698 |
| 2024-08-27 | 12.21 | 12.52 | 12.21 | 12.44 | +1.3% | 14,218 | 17,606,228 |
| 2024-08-26 | 12.42 | 12.56 | 12.19 | 12.28 | -2.07% | 18,408 | 22,689,166 |
| 2024-08-23 | 12.99 | 13.2 | 12.41 | 12.54 | -9.06% | 42,523 | 53,509,455 |
| 2024-08-22 | 13.85 | 13.92 | 13.7 | 13.79 | -0.36% | 7,189 | 9,915,289 |
| 2024-08-21 | 13.89 | 13.93 | 13.82 | 13.84 | -0.65% | 5,378 | 7,459,270 |
| 2024-08-20 | 13.99 | 14.05 | 13.87 | 13.93 | -0.5% | 9,188 | 12,801,142 |
| 2024-08-19 | 14.08 | 14.13 | 13.96 | 14 | -0.57% | 8,187 | 11,500,047 |
| 2024-08-16 | 14.08 | 14.14 | 14.04 | 14.08 | -0.14% | 5,704 | 8,026,813 |
| 2024-08-15 | 14.15 | 14.25 | 14.03 | 14.1 | -0.35% | 8,712 | 12,305,052 |
| 2024-08-14 | 14.38 | 14.4 | 14.15 | 14.15 | -1.32% | 7,049 | 10,032,616 |
| 2024-08-13 | 14.41 | 14.41 | 14.26 | 14.34 | -0.28% | 6,171 | 8,828,857 |
| 2024-08-12 | 14.25 | 14.44 | 14.22 | 14.38 | +0.77% | 9,753 | 14,027,025 |
| 2024-08-09 | 14.38 | 14.52 | 14.27 | 14.27 | -1.86% | 11,714 | 16,853,065 |
| 2024-08-08 | 14.42 | 14.58 | 14.39 | 14.54 | +0.62% | 9,162 | 13,291,842 |
| 2024-08-07 | 14.46 | 14.5 | 14.38 | 14.45 | 0% | 6,809 | 9,825,894 |
| 2024-08-06 | 14.33 | 14.47 | 14.26 | 14.45 | +1.55% | 8,679 | 12,491,868 |
| 2024-08-05 | 14.32 | 14.46 | 14.15 | 14.23 | -0.7% | 8,666 | 12,432,808 |
| 2024-08-02 | 14.31 | 14.41 | 14.28 | 14.33 | -0.07% | 6,698 | 9,620,026 |
| 2024-08-01 | 14.42 | 14.52 | 14.3 | 14.34 | -0.69% | 9,823 | 14,135,599 |
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：