股票概览
12.3
+0.41%
+0.05
12.23
开盘价
12.5
最高价
11.84
最低价
70,227
成交量
数据更新至: 2024-08-30
技术指标
11.98
MA5 (5日均线)
11.96
MA10 (10日均线)
12.34
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 | 12.23 | 12.5 | 11.84 | 12.3 | +0.41% | 70,227 | 86,191,576 |
| 2024-08-29 | 11.71 | 12.36 | 11.64 | 12.25 | +4.61% | 61,915 | 74,958,652 |
| 2024-08-28 | 11.75 | 11.84 | 11.6 | 11.71 | -0.68% | 34,917 | 40,848,697 |
| 2024-08-27 | 11.72 | 11.92 | 11.6 | 11.79 | -0.42% | 34,729 | 40,821,887 |
| 2024-08-26 | 11.87 | 12.09 | 11.72 | 11.84 | -0.17% | 46,404 | 54,994,976 |
| 2024-08-23 | 11.6 | 11.87 | 11.59 | 11.86 | +1.8% | 42,221 | 49,693,762 |
| 2024-08-22 | 11.84 | 11.9 | 11.63 | 11.65 | -1.85% | 33,784 | 39,578,924 |
| 2024-08-21 | 11.95 | 12.09 | 11.76 | 11.87 | -1.17% | 51,371 | 60,964,766 |
| 2024-08-20 | 12.35 | 12.41 | 11.92 | 12.01 | -2.75% | 61,396 | 73,785,731 |
| 2024-08-19 | 12.39 | 12.57 | 12.29 | 12.35 | -0.24% | 41,295 | 51,335,599 |
| 2024-08-16 | 12.52 | 12.6 | 12.28 | 12.38 | -1.04% | 38,663 | 47,901,088 |
| 2024-08-15 | 12.5 | 12.8 | 12.3 | 12.51 | -0.16% | 70,011 | 87,855,907 |
| 2024-08-14 | 12.65 | 12.69 | 12.44 | 12.53 | -0.87% | 31,109 | 39,002,963 |
| 2024-08-13 | 12.65 | 12.8 | 12.48 | 12.64 | -0.94% | 38,365 | 48,278,073 |
| 2024-08-12 | 12.71 | 12.77 | 12.61 | 12.76 | +0.39% | 34,868 | 44,300,036 |
| 2024-08-09 | 12.97 | 13.13 | 12.71 | 12.71 | -1.7% | 34,639 | 44,600,482 |
| 2024-08-08 | 12.83 | 13 | 12.55 | 12.93 | +0.31% | 51,818 | 66,410,442 |
| 2024-08-07 | 12.96 | 13.03 | 12.83 | 12.89 | -0.85% | 45,380 | 58,506,058 |
| 2024-08-06 | 12.93 | 13.19 | 12.88 | 13 | +1.01% | 49,747 | 64,561,006 |
| 2024-08-05 | 12.93 | 13.4 | 12.83 | 12.87 | -0.85% | 72,895 | 95,583,756 |
| 2024-08-02 | 13.23 | 13.3 | 12.92 | 12.98 | -2.63% | 68,517 | 89,505,029 |
| 2024-08-01 | 13.85 | 13.92 | 13.25 | 13.33 | -3.68% | 89,717 | 120,270,365 |
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：