股票概览
12.28
+1.99%
+0.24
11.98
开盘价
12.38
最高价
11.98
最低价
41,632
成交量
数据更新至: 2024-08-30
技术指标
12.02
MA5 (5日均线)
12.19
MA10 (10日均线)
12.62
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 | 11.98 | 12.38 | 11.98 | 12.28 | +1.99% | 41,632 | 50,913,802 |
| 2024-08-29 | 11.95 | 12.14 | 11.68 | 12.04 | +1.01% | 30,170 | 36,173,370 |
| 2024-08-28 | 11.7 | 11.99 | 11.7 | 11.92 | +0.68% | 19,936 | 23,709,228 |
| 2024-08-27 | 12.04 | 12.14 | 11.81 | 11.84 | -1.58% | 23,078 | 27,576,084 |
| 2024-08-26 | 11.95 | 12.09 | 11.79 | 12.03 | +1.52% | 24,316 | 29,152,422 |
| 2024-08-23 | 12.02 | 12.13 | 11.56 | 11.85 | -1.66% | 35,678 | 42,190,031 |
| 2024-08-22 | 12.19 | 12.38 | 12.04 | 12.05 | -0.9% | 27,332 | 33,304,738 |
| 2024-08-21 | 12.35 | 12.42 | 12.14 | 12.16 | -1.54% | 31,734 | 38,766,319 |
| 2024-08-20 | 12.92 | 12.93 | 12.2 | 12.35 | -7.42% | 86,840 | 108,216,118 |
| 2024-08-19 | 12.8 | 13.82 | 12.59 | 13.34 | +4.22% | 81,611 | 108,379,029 |
| 2024-08-16 | 12.72 | 12.93 | 12.72 | 12.8 | +0.31% | 27,668 | 35,464,426 |
| 2024-08-15 | 12.7 | 12.93 | 12.56 | 12.76 | -0.16% | 30,465 | 38,898,871 |
| 2024-08-14 | 12.69 | 12.94 | 12.62 | 12.78 | +0.08% | 32,022 | 41,010,609 |
| 2024-08-13 | 12.4 | 12.77 | 12.2 | 12.77 | -0.85% | 53,102 | 66,248,870 |
| 2024-08-12 | 12.96 | 13.04 | 12.62 | 12.88 | -1.38% | 33,046 | 42,373,143 |
| 2024-08-09 | 13.3 | 13.35 | 13.01 | 13.06 | -1.06% | 36,074 | 47,405,139 |
| 2024-08-08 | 13.47 | 13.53 | 12.98 | 13.2 | -2.65% | 63,825 | 84,247,484 |
| 2024-08-07 | 13.38 | 13.73 | 13.31 | 13.56 | +0.74% | 58,499 | 79,524,988 |
| 2024-08-06 | 13.27 | 13.58 | 13.11 | 13.46 | +2.05% | 72,498 | 96,949,398 |
| 2024-08-05 | 13.8 | 14.05 | 13.1 | 13.19 | -4.97% | 96,068 | 129,864,922 |
| 2024-08-02 | 14.29 | 14.46 | 13.76 | 13.88 | -5.58% | 125,046 | 176,442,002 |
| 2024-08-01 | 13.43 | 15.1 | 13.43 | 14.7 | +8.65% | 178,076 | 253,528,717 |
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：