股票概览
12.09
+0.5%
+0.06
12.18
开盘价
12.34
最高价
11.85
最低价
30,826
成交量
数据更新至: 2024-08-30
技术指标
12.03
MA5 (5日均线)
12.33
MA10 (10日均线)
12.84
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 | 12.18 | 12.34 | 11.85 | 12.09 | +0.5% | 30,826 | 37,403,741 |
| 2024-08-29 | 12.12 | 12.26 | 12.02 | 12.03 | -0.82% | 23,134 | 28,020,245 |
| 2024-08-28 | 12.03 | 12.3 | 11.93 | 12.13 | +0.66% | 21,927 | 26,611,799 |
| 2024-08-27 | 11.84 | 12.07 | 11.76 | 12.05 | +1.69% | 38,622 | 46,120,861 |
| 2024-08-26 | 11.87 | 11.91 | 11.45 | 11.85 | -4.59% | 64,338 | 75,547,545 |
| 2024-08-23 | 12.4 | 12.56 | 12.32 | 12.42 | -0.16% | 20,092 | 24,919,129 |
| 2024-08-22 | 12.57 | 12.68 | 12.36 | 12.44 | -0.8% | 17,549 | 21,891,110 |
| 2024-08-21 | 12.68 | 12.82 | 12.5 | 12.54 | -1.88% | 21,461 | 27,099,682 |
| 2024-08-20 | 13.03 | 13.07 | 12.72 | 12.78 | -1.62% | 19,941 | 25,565,201 |
| 2024-08-19 | 13.08 | 13.24 | 12.98 | 12.99 | -1.37% | 15,395 | 20,158,962 |
| 2024-08-16 | 13.23 | 13.31 | 13.08 | 13.17 | -0.9% | 20,724 | 27,233,091 |
| 2024-08-15 | 13.25 | 13.5 | 13.18 | 13.29 | +0.23% | 21,818 | 29,113,087 |
| 2024-08-14 | 13.41 | 13.46 | 13.17 | 13.26 | -1.63% | 17,479 | 23,179,746 |
| 2024-08-13 | 13.49 | 13.53 | 13.27 | 13.48 | -0.15% | 18,854 | 25,251,869 |
| 2024-08-12 | 13.26 | 13.68 | 13.24 | 13.5 | +1.28% | 31,705 | 42,756,748 |
| 2024-08-09 | 13.53 | 13.62 | 13.3 | 13.33 | -1.19% | 19,610 | 26,349,405 |
| 2024-08-08 | 13.22 | 13.55 | 13.22 | 13.49 | +1.43% | 22,001 | 29,541,185 |
| 2024-08-07 | 13.53 | 13.53 | 13.27 | 13.3 | -1.77% | 21,624 | 28,846,648 |
| 2024-08-06 | 13.3 | 13.55 | 13.26 | 13.54 | +3.04% | 31,925 | 42,845,265 |
| 2024-08-05 | 13.39 | 13.65 | 13.13 | 13.14 | -2.59% | 33,757 | 45,168,982 |
| 2024-08-02 | 13.32 | 13.7 | 13.32 | 13.49 | +0.45% | 27,488 | 37,268,671 |
| 2024-08-01 | 13.41 | 13.66 | 13.31 | 13.43 | -0.3% | 29,346 | 39,616,124 |
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：