股票概览
12.57
+1.78%
+0.22
12.36
开盘价
12.74
最高价
12.34
最低价
112,594
成交量
数据更新至: 2024-08-30
技术指标
12.36
MA5 (5日均线)
12.41
MA10 (10日均线)
11.79
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 | 12.36 | 12.74 | 12.34 | 12.57 | +1.78% | 112,594 | 141,892,520 |
| 2024-08-29 | 12.09 | 12.49 | 12.05 | 12.35 | +1.06% | 69,979 | 86,270,836 |
| 2024-08-28 | 12.09 | 12.26 | 11.94 | 12.22 | +1.08% | 62,530 | 75,951,115 |
| 2024-08-27 | 12.48 | 12.49 | 12.01 | 12.09 | -3.74% | 102,303 | 124,715,821 |
| 2024-08-26 | 12.66 | 12.67 | 12.25 | 12.56 | +0.48% | 107,125 | 133,596,132 |
| 2024-08-23 | 12.34 | 12.72 | 12.09 | 12.5 | +0.97% | 135,135 | 168,474,754 |
| 2024-08-22 | 12.38 | 12.65 | 12.32 | 12.38 | -0.96% | 93,951 | 116,759,271 |
| 2024-08-21 | 12.36 | 12.61 | 12.34 | 12.5 | +0.56% | 123,284 | 153,767,447 |
| 2024-08-20 | 12.38 | 12.73 | 12.33 | 12.43 | -0.16% | 141,344 | 176,725,019 |
| 2024-08-19 | 12.43 | 12.58 | 12.22 | 12.45 | -2.12% | 173,945 | 215,679,300 |
| 2024-08-16 | 13.3 | 13.44 | 12.58 | 12.72 | -3.12% | 347,190 | 446,377,745 |
| 2024-08-15 | 11.46 | 13.13 | 11.36 | 13.13 | +20.02% | 317,437 | 395,129,085 |
| 2024-08-14 | 10.84 | 11.04 | 10.8 | 10.94 | +0.55% | 35,341 | 38,728,029 |
| 2024-08-13 | 10.75 | 10.9 | 10.6 | 10.88 | +2.06% | 27,785 | 29,872,421 |
| 2024-08-12 | 10.7 | 10.78 | 10.58 | 10.66 | -0.56% | 22,595 | 24,091,897 |
| 2024-08-09 | 10.74 | 10.96 | 10.72 | 10.72 | +0.09% | 28,403 | 30,688,935 |
| 2024-08-08 | 10.87 | 10.88 | 10.6 | 10.71 | -2.01% | 37,856 | 40,611,315 |
| 2024-08-07 | 10.66 | 11.1 | 10.64 | 10.93 | +2.82% | 57,755 | 62,990,331 |
| 2024-08-06 | 10.65 | 10.77 | 10.48 | 10.63 | +1.63% | 39,580 | 41,890,277 |
| 2024-08-05 | 10.95 | 11.15 | 10.45 | 10.46 | -5.94% | 78,246 | 84,176,436 |
| 2024-08-02 | 11.37 | 11.49 | 11.1 | 11.12 | -3.22% | 60,382 | 68,205,509 |
| 2024-08-01 | 11.4 | 11.76 | 11.3 | 11.49 | +1.23% | 88,803 | 102,376,577 |
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：