股票概览
12.48
+1.3%
+0.16
12.32
开盘价
12.67
最高价
12.2
最低价
54,614
成交量
数据更新至: 2024-08-30
技术指标
12.12
MA5 (5日均线)
12.28
MA10 (10日均线)
12.96
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 | 12.32 | 12.67 | 12.2 | 12.48 | +1.3% | 54,614 | 68,070,384 |
| 2024-08-29 | 11.5 | 12.48 | 11.33 | 12.32 | +3.79% | 83,974 | 101,022,443 |
| 2024-08-28 | 11.71 | 12.04 | 11.69 | 11.87 | +0.51% | 32,811 | 39,011,841 |
| 2024-08-27 | 12.04 | 12.09 | 11.77 | 11.81 | -2.72% | 37,345 | 44,394,300 |
| 2024-08-26 | 12.18 | 12.27 | 11.9 | 12.14 | +0.58% | 35,839 | 43,473,738 |
| 2024-08-23 | 12.37 | 12.4 | 11.96 | 12.07 | -3.13% | 53,086 | 64,205,776 |
| 2024-08-22 | 12.47 | 12.95 | 12.41 | 12.46 | +0.08% | 69,584 | 87,954,481 |
| 2024-08-21 | 12.49 | 12.59 | 12.36 | 12.45 | -0.32% | 25,005 | 31,177,335 |
| 2024-08-20 | 12.65 | 12.72 | 12.37 | 12.49 | -1.58% | 37,334 | 46,661,497 |
| 2024-08-19 | 12.68 | 12.84 | 12.57 | 12.69 | -0.39% | 40,960 | 51,985,749 |
| 2024-08-16 | 13.32 | 13.35 | 12.73 | 12.74 | -3.56% | 74,174 | 95,904,451 |
| 2024-08-15 | 13.32 | 13.42 | 13.06 | 13.21 | -1.05% | 53,946 | 71,370,122 |
| 2024-08-14 | 13.54 | 13.7 | 13.29 | 13.35 | -2.2% | 42,819 | 57,576,532 |
| 2024-08-13 | 13.29 | 13.65 | 13.14 | 13.65 | +2.48% | 58,938 | 79,360,520 |
| 2024-08-12 | 13.24 | 13.46 | 13.12 | 13.32 | -1.55% | 46,330 | 61,451,129 |
| 2024-08-09 | 13.73 | 13.81 | 13.5 | 13.53 | -1.1% | 61,160 | 83,408,248 |
| 2024-08-08 | 14.74 | 14.79 | 13.66 | 13.68 | -6.75% | 120,402 | 167,802,703 |
| 2024-08-07 | 14.23 | 15.18 | 14.1 | 14.67 | +2.88% | 124,430 | 182,200,315 |
| 2024-08-06 | 14.15 | 14.6 | 13.9 | 14.26 | +1.93% | 108,596 | 155,267,262 |
| 2024-08-05 | 14.45 | 14.97 | 13.98 | 13.99 | -4.31% | 124,606 | 179,844,357 |
| 2024-08-02 | 14.63 | 15.21 | 14.56 | 14.62 | -1.81% | 146,008 | 216,965,349 |
| 2024-08-01 | 14.51 | 15.05 | 14.48 | 14.89 | +1.99% | 149,649 | 222,090,294 |
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：