股票概览
12.09
+2.81%
+0.33
11.74
开盘价
12.32
最高价
11.74
最低价
131,792
成交量
数据更新至: 2024-08-30
技术指标
11.99
MA5 (5日均线)
12.23
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 | 11.74 | 12.32 | 11.74 | 12.09 | +2.81% | 131,792 | 159,765,871 |
| 2024-08-29 | 11.25 | 11.92 | 10.9 | 11.76 | -1.42% | 149,250 | 172,165,575 |
| 2024-08-28 | 11.85 | 12.1 | 11.71 | 11.93 | -0.08% | 70,343 | 83,896,639 |
| 2024-08-27 | 12.2 | 12.29 | 11.89 | 11.94 | -2.45% | 81,193 | 97,579,218 |
| 2024-08-26 | 12.35 | 12.43 | 12.11 | 12.24 | -0.65% | 60,554 | 74,222,842 |
| 2024-08-23 | 12.07 | 12.41 | 12.07 | 12.32 | +2.24% | 88,289 | 108,345,451 |
| 2024-08-22 | 12.45 | 12.58 | 12.02 | 12.05 | -3.06% | 89,644 | 109,696,814 |
| 2024-08-21 | 12.5 | 12.71 | 12.39 | 12.43 | -1.35% | 73,188 | 91,690,686 |
| 2024-08-20 | 12.83 | 12.96 | 12.59 | 12.6 | -2.48% | 93,827 | 118,998,310 |
| 2024-08-19 | 12.66 | 13.1 | 12.66 | 12.92 | -0.31% | 132,908 | 172,154,984 |
| 2024-08-16 | 12.72 | 13.13 | 12.65 | 12.96 | +2.29% | 165,747 | 213,867,242 |
| 2024-08-15 | 12.51 | 12.82 | 12.35 | 12.67 | +1.12% | 94,767 | 119,993,871 |
| 2024-08-14 | 12.51 | 12.61 | 12.46 | 12.53 | -0.08% | 55,461 | 69,604,879 |
| 2024-08-13 | 12.35 | 12.54 | 12.31 | 12.54 | +1.79% | 69,776 | 86,794,675 |
| 2024-08-12 | 12.35 | 12.52 | 12.25 | 12.32 | -0.81% | 85,671 | 105,924,357 |
| 2024-08-09 | 12.98 | 13.05 | 12.36 | 12.42 | -7.31% | 277,779 | 350,261,147 |
| 2024-08-08 | 13.4 | 13.51 | 13.06 | 13.4 | -1.03% | 110,036 | 146,139,690 |
| 2024-08-07 | 13.55 | 13.69 | 13.48 | 13.54 | -0.07% | 74,358 | 101,080,769 |
| 2024-08-06 | 13.6 | 13.69 | 13.39 | 13.55 | +1.35% | 80,705 | 109,045,773 |
| 2024-08-05 | 13.78 | 14.04 | 13.37 | 13.37 | -3.6% | 131,427 | 179,642,649 |
| 2024-08-02 | 14.13 | 14.33 | 13.85 | 13.87 | -3.01% | 117,723 | 165,794,588 |
| 2024-08-01 | 14.38 | 14.45 | 14.23 | 14.3 | -0.28% | 126,380 | 181,263,251 |
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：