股票概览
12.72
+2.17%
+0.27
12.63
开盘价
12.91
最高价
12.28
最低价
14,675
成交量
数据更新至: 2024-08-30
技术指标
12.32
MA5 (5日均线)
12.53
MA10 (10日均线)
13.09
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 | 12.63 | 12.91 | 12.28 | 12.72 | +2.17% | 14,675 | 18,598,475 |
| 2024-08-29 | 11.98 | 12.52 | 11.98 | 12.45 | +3.32% | 12,779 | 15,751,238 |
| 2024-08-28 | 12.04 | 12.28 | 11.96 | 12.05 | -0.5% | 9,195 | 11,126,016 |
| 2024-08-27 | 12.16 | 12.37 | 12.08 | 12.11 | -1.46% | 11,954 | 14,554,497 |
| 2024-08-26 | 12.76 | 12.8 | 12.06 | 12.29 | -4.36% | 23,033 | 28,487,083 |
| 2024-08-23 | 12.68 | 12.88 | 12.5 | 12.85 | +1.82% | 10,673 | 13,554,482 |
| 2024-08-22 | 12.63 | 12.73 | 12.5 | 12.62 | -0.08% | 9,302 | 11,761,522 |
| 2024-08-21 | 12.76 | 12.78 | 12.52 | 12.63 | -0.08% | 6,846 | 8,653,155 |
| 2024-08-20 | 13.05 | 13.24 | 12.59 | 12.64 | -2.62% | 11,426 | 14,591,032 |
| 2024-08-19 | 13.02 | 13.3 | 12.95 | 12.98 | -0.46% | 9,877 | 12,964,271 |
| 2024-08-16 | 13.24 | 13.42 | 13.02 | 13.04 | -2.1% | 9,730 | 12,837,058 |
| 2024-08-15 | 13.3 | 13.54 | 13.05 | 13.32 | +0.68% | 8,911 | 11,894,923 |
| 2024-08-14 | 13.51 | 13.61 | 13.2 | 13.23 | -2.65% | 8,385 | 11,158,255 |
| 2024-08-13 | 13.78 | 13.87 | 13.31 | 13.59 | -0.66% | 8,863 | 11,939,257 |
| 2024-08-12 | 13.63 | 13.76 | 13.46 | 13.68 | +0.07% | 6,322 | 8,619,460 |
| 2024-08-09 | 13.97 | 14.02 | 13.66 | 13.67 | -1.23% | 8,036 | 11,091,632 |
| 2024-08-08 | 14.02 | 14.17 | 13.65 | 13.84 | -1.91% | 8,836 | 12,233,763 |
| 2024-08-07 | 14.13 | 14.34 | 13.96 | 14.11 | +0.36% | 14,050 | 19,921,871 |
| 2024-08-06 | 14.31 | 14.45 | 13.89 | 14.06 | +0.5% | 13,044 | 18,388,441 |
| 2024-08-05 | 14.14 | 14.47 | 13.83 | 13.99 | -0.99% | 18,504 | 26,252,471 |
| 2024-08-02 | 14.32 | 14.55 | 14.03 | 14.13 | -1.81% | 13,845 | 19,842,891 |
| 2024-08-01 | 14.35 | 14.77 | 14.24 | 14.39 | -0.42% | 19,573 | 28,247,340 |
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：