股票概览
12.35
+2.32%
+0.28
12.12
开盘价
12.77
最高价
12.1
最低价
240,590
成交量
数据更新至: 2024-08-30
技术指标
12.10
MA5 (5日均线)
12.46
MA10 (10日均线)
13.23
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 | 12.12 | 12.77 | 12.1 | 12.35 | +2.32% | 240,590 | 299,446,816 |
| 2024-08-29 | 11.8 | 12.15 | 11.7 | 12.07 | +1.09% | 108,546 | 130,187,903 |
| 2024-08-28 | 11.83 | 12.17 | 11.8 | 11.94 | +0.25% | 123,370 | 148,203,121 |
| 2024-08-27 | 12.05 | 12.1 | 11.67 | 11.91 | -2.54% | 174,603 | 206,655,059 |
| 2024-08-26 | 12.65 | 12.75 | 12.02 | 12.22 | -1.45% | 178,167 | 218,476,132 |
| 2024-08-23 | 12.51 | 12.53 | 12.11 | 12.4 | -1.04% | 138,871 | 171,443,058 |
| 2024-08-22 | 12.84 | 12.94 | 12.46 | 12.53 | -3.24% | 181,142 | 228,647,238 |
| 2024-08-21 | 12.8 | 13.22 | 12.55 | 12.95 | +2.21% | 252,398 | 326,405,968 |
| 2024-08-20 | 13.31 | 13.4 | 12.61 | 12.67 | -6.84% | 402,192 | 517,754,901 |
| 2024-08-19 | 12.67 | 13.63 | 12.53 | 13.6 | +9.77% | 518,549 | 692,926,607 |
| 2024-08-16 | 13.35 | 13.5 | 12.35 | 12.39 | -7.19% | 376,562 | 480,093,265 |
| 2024-08-15 | 13.68 | 13.69 | 12.9 | 13.35 | -4.51% | 318,958 | 422,760,750 |
| 2024-08-14 | 14.21 | 14.44 | 13.89 | 13.98 | -3.19% | 170,386 | 240,628,797 |
| 2024-08-13 | 14.6 | 14.83 | 14.3 | 14.44 | +1.48% | 197,830 | 286,454,293 |
| 2024-08-12 | 14.19 | 14.25 | 13.89 | 14.23 | +1.14% | 158,286 | 222,486,377 |
| 2024-08-09 | 14.41 | 14.55 | 13.96 | 14.07 | -0.35% | 198,612 | 284,629,776 |
| 2024-08-08 | 14.03 | 14.3 | 13.82 | 14.12 | -0.42% | 154,150 | 216,142,862 |
| 2024-08-07 | 13.76 | 14.35 | 13.71 | 14.18 | -1.25% | 169,319 | 239,201,889 |
| 2024-08-06 | 14.62 | 14.78 | 13.56 | 14.36 | -3.23% | 344,186 | 487,876,276 |
| 2024-08-05 | 14.8 | 15.76 | 14.42 | 14.84 | -3.95% | 381,080 | 568,257,111 |
| 2024-08-02 | 14.51 | 15.97 | 14.31 | 15.45 | +5.89% | 397,900 | 597,052,680 |
| 2024-08-01 | 15.08 | 15.36 | 14.31 | 14.59 | +0.07% | 311,564 | 460,522,648 |
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：