股票概览
12.82
+1.99%
+0.25
12.57
开盘价
12.95
最高价
12.42
最低价
31,200
成交量
数据更新至: 2024-08-30
技术指标
12.44
MA5 (5日均线)
12.26
MA10 (10日均线)
12.45
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 | 12.57 | 12.95 | 12.42 | 12.82 | +1.99% | 31,200 | 39,875,867 |
| 2024-08-29 | 12.49 | 12.58 | 12.33 | 12.57 | +0.64% | 19,131 | 23,828,935 |
| 2024-08-28 | 12.32 | 12.64 | 12.11 | 12.49 | +1.38% | 23,993 | 29,768,631 |
| 2024-08-27 | 12.2 | 12.71 | 12.15 | 12.32 | +2.67% | 44,653 | 55,596,228 |
| 2024-08-26 | 11.87 | 12.03 | 11.78 | 12 | +1.1% | 17,079 | 20,294,877 |
| 2024-08-23 | 11.83 | 12 | 11.8 | 11.87 | 0% | 10,548 | 12,521,917 |
| 2024-08-22 | 12 | 12.11 | 11.82 | 11.87 | -0.92% | 13,967 | 16,717,670 |
| 2024-08-21 | 12.22 | 12.22 | 11.93 | 11.98 | -1.8% | 14,878 | 17,928,301 |
| 2024-08-20 | 12.46 | 12.48 | 12.12 | 12.2 | -2.09% | 12,029 | 14,739,811 |
| 2024-08-19 | 12.49 | 12.75 | 12.45 | 12.46 | -0.48% | 12,734 | 15,984,872 |
| 2024-08-16 | 12.56 | 12.59 | 12.43 | 12.52 | -0.16% | 10,369 | 12,952,957 |
| 2024-08-15 | 12.42 | 12.67 | 12.32 | 12.54 | +0.48% | 19,108 | 23,978,636 |
| 2024-08-14 | 12.62 | 12.65 | 12.44 | 12.48 | -0.87% | 14,916 | 18,638,025 |
| 2024-08-13 | 12.68 | 12.75 | 12.52 | 12.59 | -0.71% | 10,252 | 12,893,210 |
| 2024-08-12 | 12.65 | 12.77 | 12.55 | 12.68 | +0.08% | 10,229 | 12,969,532 |
| 2024-08-09 | 12.89 | 13.04 | 12.65 | 12.67 | -1.55% | 16,997 | 21,811,899 |
| 2024-08-08 | 12.69 | 12.92 | 12.63 | 12.87 | +0.78% | 15,489 | 19,848,701 |
| 2024-08-07 | 12.78 | 12.86 | 12.63 | 12.77 | +0.16% | 10,799 | 13,769,848 |
| 2024-08-06 | 12.67 | 12.88 | 12.58 | 12.75 | +1.43% | 14,048 | 17,853,069 |
| 2024-08-05 | 12.63 | 12.97 | 12.52 | 12.57 | -1.49% | 23,024 | 29,301,444 |
| 2024-08-02 | 12.78 | 13.31 | 12.72 | 12.76 | -0.7% | 27,198 | 35,263,204 |
| 2024-08-01 | 13.01 | 13.2 | 12.65 | 12.85 | -1.23% | 24,635 | 31,673,719 |
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：