股票概览
12.83
+1.42%
+0.18
12.56
开盘价
13.21
最高价
12.56
最低价
10,013
成交量
数据更新至: 2024-08-30
技术指标
12.40
MA5 (5日均线)
12.48
MA10 (10日均线)
12.58
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 | 12.56 | 13.21 | 12.56 | 12.83 | +1.42% | 10,013 | 12,912,010 |
| 2024-08-29 | 12.54 | 12.73 | 12.08 | 12.65 | +3.69% | 4,812 | 6,034,017 |
| 2024-08-28 | 12.04 | 12.37 | 11.88 | 12.2 | +1.08% | 3,222 | 3,931,295 |
| 2024-08-27 | 12.1 | 12.37 | 11.9 | 12.07 | -1.63% | 4,565 | 5,515,584 |
| 2024-08-26 | 12.21 | 12.51 | 12.03 | 12.27 | -0.24% | 4,974 | 6,114,977 |
| 2024-08-23 | 12.27 | 12.48 | 12.1 | 12.3 | -0.4% | 4,883 | 5,999,159 |
| 2024-08-22 | 12.4 | 12.67 | 12.22 | 12.35 | -1.04% | 4,158 | 5,196,500 |
| 2024-08-21 | 12.63 | 12.91 | 12.43 | 12.48 | -2.12% | 2,966 | 3,747,954 |
| 2024-08-20 | 12.91 | 12.99 | 12.5 | 12.75 | -1.47% | 3,166 | 4,036,077 |
| 2024-08-19 | 13.28 | 13.28 | 12.82 | 12.94 | -1.07% | 4,049 | 5,276,054 |
| 2024-08-16 | 12.54 | 13.25 | 12.47 | 13.08 | +4.81% | 10,602 | 13,819,056 |
| 2024-08-15 | 12.58 | 12.69 | 12.31 | 12.48 | -0.48% | 2,779 | 3,470,825 |
| 2024-08-14 | 12.65 | 12.9 | 12.28 | 12.54 | -0.87% | 3,072 | 3,882,649 |
| 2024-08-13 | 12.5 | 12.75 | 12.18 | 12.65 | +0.16% | 9,776 | 12,109,781 |
| 2024-08-12 | 12.72 | 13.47 | 12.46 | 12.63 | -1.02% | 10,824 | 13,853,422 |
| 2024-08-09 | 12.76 | 12.85 | 12.52 | 12.76 | +0.24% | 4,521 | 5,745,678 |
| 2024-08-08 | 12.61 | 12.88 | 12.5 | 12.73 | -0.78% | 5,248 | 6,656,348 |
| 2024-08-07 | 12.77 | 12.92 | 12.41 | 12.83 | +0.63% | 5,830 | 7,378,823 |
| 2024-08-06 | 12.26 | 12.78 | 12.22 | 12.75 | +3.74% | 6,837 | 8,594,527 |
| 2024-08-05 | 12.44 | 12.69 | 12.1 | 12.29 | -1.76% | 5,582 | 6,881,222 |
| 2024-08-02 | 12.43 | 12.93 | 12.21 | 12.51 | 0% | 10,469 | 13,167,137 |
| 2024-08-01 | 12.54 | 12.98 | 12.4 | 12.51 | -0.16% | 11,627 | 14,696,545 |
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：