股票概览
12.21
+4.36%
+0.51
11.7
开盘价
12.39
最高价
11.66
最低价
60,611
成交量
数据更新至: 2024-08-30
技术指标
12.01
MA5 (5日均线)
12.37
MA10 (10日均线)
12.66
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 | 11.7 | 12.39 | 11.66 | 12.21 | +4.36% | 60,611 | 73,792,096 |
| 2024-08-29 | 11.4 | 12.19 | 11.15 | 11.7 | -3.31% | 77,229 | 91,209,032 |
| 2024-08-28 | 11.88 | 12.31 | 11.82 | 12.1 | +1.34% | 39,763 | 48,157,875 |
| 2024-08-27 | 12.02 | 12.26 | 11.88 | 11.94 | -1.49% | 40,629 | 48,873,950 |
| 2024-08-26 | 12.41 | 12.56 | 12.09 | 12.12 | -2.81% | 57,483 | 70,167,856 |
| 2024-08-23 | 12.45 | 12.77 | 12.09 | 12.47 | -0.24% | 50,122 | 62,191,027 |
| 2024-08-22 | 12.81 | 13.08 | 12.45 | 12.5 | -2.04% | 39,626 | 50,440,109 |
| 2024-08-21 | 12.68 | 12.99 | 12.53 | 12.76 | +0.71% | 35,435 | 45,441,571 |
| 2024-08-20 | 13.14 | 13.17 | 12.63 | 12.67 | -3.94% | 57,920 | 74,262,246 |
| 2024-08-19 | 13.59 | 13.64 | 13.12 | 13.19 | -4.21% | 95,204 | 126,906,604 |
| 2024-08-16 | 13.13 | 13.9 | 13.13 | 13.77 | +3.77% | 136,150 | 184,546,069 |
| 2024-08-15 | 12.48 | 13.45 | 12.4 | 13.27 | +5.65% | 124,714 | 162,929,628 |
| 2024-08-14 | 12.67 | 12.79 | 12.56 | 12.56 | -1.41% | 16,192 | 20,439,727 |
| 2024-08-13 | 12.67 | 12.79 | 12.54 | 12.74 | +0.39% | 26,537 | 33,584,125 |
| 2024-08-12 | 12.86 | 12.9 | 12.64 | 12.69 | -1.17% | 18,164 | 23,118,573 |
| 2024-08-09 | 13.03 | 13.19 | 12.81 | 12.84 | -0.54% | 24,686 | 32,022,416 |
| 2024-08-08 | 12.91 | 13.08 | 12.53 | 12.91 | -0.77% | 30,792 | 39,468,826 |
| 2024-08-07 | 13.09 | 13.22 | 12.93 | 13.01 | -0.31% | 28,199 | 36,836,103 |
| 2024-08-06 | 12.88 | 13.18 | 12.73 | 13.05 | +2.76% | 29,106 | 37,646,548 |
| 2024-08-05 | 13.3 | 13.46 | 12.7 | 12.7 | -5.22% | 50,990 | 66,406,847 |
| 2024-08-02 | 13.7 | 13.93 | 13.38 | 13.4 | -3.94% | 42,755 | 58,349,668 |
| 2024-08-01 | 13.75 | 14.12 | 13.63 | 13.95 | +1.38% | 50,220 | 69,668,326 |
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：