股票概览
12.79
+3.81%
+0.47
12.35
开盘价
12.82
最高价
12.27
最低价
8,652
成交量
数据更新至: 2024-08-30
技术指标
12.30
MA5 (5日均线)
12.17
MA10 (10日均线)
12.21
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 | 12.35 | 12.82 | 12.27 | 12.79 | +3.81% | 8,652 | 10,915,834 |
| 2024-08-29 | 12.2 | 12.41 | 12.09 | 12.32 | +1.15% | 4,910 | 6,031,373 |
| 2024-08-28 | 11.99 | 12.26 | 11.81 | 12.18 | +1.5% | 5,785 | 7,007,475 |
| 2024-08-27 | 12.1 | 12.22 | 11.91 | 12 | -1.56% | 3,100 | 3,733,674 |
| 2024-08-26 | 11.93 | 12.3 | 11.88 | 12.19 | +1.92% | 7,284 | 8,835,983 |
| 2024-08-23 | 12.05 | 12.05 | 11.87 | 11.96 | -0.58% | 5,127 | 6,117,238 |
| 2024-08-22 | 12.31 | 12.31 | 12.02 | 12.03 | -1.88% | 3,692 | 4,476,955 |
| 2024-08-21 | 12 | 12.28 | 11.88 | 12.26 | +2.68% | 5,224 | 6,321,625 |
| 2024-08-20 | 11.99 | 12.03 | 11.87 | 11.94 | -0.75% | 5,034 | 6,007,952 |
| 2024-08-19 | 12.42 | 12.42 | 11.9 | 12.03 | -2.2% | 7,474 | 9,052,079 |
| 2024-08-16 | 12.42 | 12.45 | 12.3 | 12.3 | -0.4% | 4,505 | 5,574,303 |
| 2024-08-15 | 12.09 | 12.46 | 11.96 | 12.35 | +2.24% | 9,468 | 11,632,742 |
| 2024-08-14 | 12.16 | 12.23 | 11.8 | 12.08 | -0.58% | 3,600 | 4,373,794 |
| 2024-08-13 | 12.07 | 12.19 | 11.97 | 12.15 | +0.5% | 2,126 | 2,569,760 |
| 2024-08-12 | 12.12 | 12.19 | 12 | 12.09 | -0.41% | 5,055 | 6,105,743 |
| 2024-08-09 | 12.25 | 12.41 | 12.14 | 12.14 | -0.82% | 3,898 | 4,767,671 |
| 2024-08-08 | 12.24 | 12.51 | 12.18 | 12.24 | -1.05% | 4,505 | 5,539,524 |
| 2024-08-07 | 12.29 | 12.49 | 12.27 | 12.37 | -0.24% | 2,818 | 3,495,223 |
| 2024-08-06 | 12.37 | 12.64 | 12.22 | 12.4 | +0.32% | 4,899 | 6,085,175 |
| 2024-08-05 | 12.38 | 12.76 | 12.17 | 12.36 | -1.59% | 8,241 | 10,280,560 |
| 2024-08-02 | 12.7 | 12.87 | 12.56 | 12.56 | -1.72% | 3,574 | 4,536,606 |
| 2024-08-01 | 12.74 | 12.98 | 12.73 | 12.78 | +0.31% | 5,382 | 6,909,196 |
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：