股票概览
12.63
+2.1%
+0.26
12.37
开盘价
12.75
最高价
12.33
最低价
36,019
成交量
数据更新至: 2024-08-30
技术指标
12.19
MA5 (5日均线)
12.18
MA10 (10日均线)
12.38
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 | 12.37 | 12.75 | 12.33 | 12.63 | +2.1% | 36,019 | 45,437,028 |
| 2024-08-29 | 12.02 | 12.43 | 12 | 12.37 | +2.74% | 28,760 | 35,332,968 |
| 2024-08-28 | 11.9 | 12.15 | 11.81 | 12.04 | +1.01% | 24,462 | 29,311,059 |
| 2024-08-27 | 11.94 | 12.1 | 11.88 | 11.92 | -0.67% | 22,801 | 27,224,520 |
| 2024-08-26 | 11.97 | 12.16 | 11.91 | 12 | +0.33% | 17,423 | 20,957,464 |
| 2024-08-23 | 11.97 | 12.05 | 11.91 | 11.96 | -0.17% | 18,510 | 22,151,750 |
| 2024-08-22 | 12.17 | 12.29 | 11.96 | 11.98 | -1.72% | 21,712 | 26,206,743 |
| 2024-08-21 | 12.33 | 12.35 | 12.14 | 12.19 | -0.65% | 15,859 | 19,400,758 |
| 2024-08-20 | 12.43 | 12.48 | 12.22 | 12.27 | -1.6% | 29,012 | 35,668,475 |
| 2024-08-19 | 12.56 | 12.62 | 12.41 | 12.47 | +0.4% | 37,039 | 46,365,962 |
| 2024-08-16 | 12.4 | 12.55 | 12.3 | 12.42 | -0.24% | 22,091 | 27,412,439 |
| 2024-08-15 | 12.39 | 12.68 | 12.33 | 12.45 | +0.48% | 31,250 | 39,062,661 |
| 2024-08-14 | 12.55 | 12.7 | 12.35 | 12.39 | -1.51% | 22,478 | 27,988,906 |
| 2024-08-13 | 12.75 | 12.86 | 12.43 | 12.58 | -1.41% | 25,053 | 31,486,903 |
| 2024-08-12 | 12.71 | 12.87 | 12.6 | 12.76 | +0.87% | 21,351 | 27,206,001 |
| 2024-08-09 | 12.8 | 12.92 | 12.62 | 12.65 | -0.86% | 25,964 | 33,154,447 |
| 2024-08-08 | 12.74 | 12.89 | 12.61 | 12.76 | +0.31% | 23,376 | 29,833,194 |
| 2024-08-07 | 12.76 | 12.8 | 12.55 | 12.72 | -0.08% | 24,384 | 30,983,903 |
| 2024-08-06 | 12.4 | 12.73 | 12.4 | 12.73 | +3.41% | 36,840 | 46,403,978 |
| 2024-08-05 | 12.45 | 12.78 | 12.28 | 12.31 | -1.52% | 39,020 | 48,794,831 |
| 2024-08-02 | 12.48 | 12.78 | 12.4 | 12.5 | 0% | 39,756 | 50,225,224 |
| 2024-08-01 | 12.54 | 12.7 | 12.45 | 12.5 | -0.32% | 26,941 | 33,866,241 |
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：