股票概览
12.52
+1.21%
+0.15
12.32
开盘价
12.69
最高价
12.3
最低价
62,449
成交量
数据更新至: 2024-08-30
技术指标
12.19
MA5 (5日均线)
11.97
MA10 (10日均线)
12.10
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 | 12.69 | 12.3 | 12.52 | +1.21% | 62,449 | 78,308,488 |
| 2024-08-29 | 12 | 12.41 | 11.85 | 12.37 | +3.34% | 44,442 | 54,342,751 |
| 2024-08-28 | 12 | 12.12 | 11.93 | 11.97 | -0.99% | 30,273 | 36,360,973 |
| 2024-08-27 | 12.07 | 12.2 | 11.99 | 12.09 | +0.58% | 47,156 | 57,169,648 |
| 2024-08-26 | 12.12 | 12.41 | 12.01 | 12.02 | +3.62% | 81,490 | 99,086,298 |
| 2024-08-23 | 11.37 | 11.68 | 11.3 | 11.6 | +1.58% | 26,459 | 30,515,017 |
| 2024-08-22 | 11.77 | 11.83 | 11.42 | 11.42 | -2.73% | 36,096 | 41,702,896 |
| 2024-08-21 | 11.87 | 11.89 | 11.73 | 11.74 | -1.01% | 17,340 | 20,459,836 |
| 2024-08-20 | 12.1 | 12.14 | 11.8 | 11.86 | -1.82% | 31,709 | 37,742,638 |
| 2024-08-19 | 12.08 | 12.18 | 12.02 | 12.08 | -0.08% | 16,073 | 19,474,236 |
| 2024-08-16 | 12.18 | 12.21 | 12.08 | 12.09 | -0.58% | 18,525 | 22,467,179 |
| 2024-08-15 | 12.06 | 12.24 | 11.99 | 12.16 | +0.66% | 22,723 | 27,568,810 |
| 2024-08-14 | 12.26 | 12.27 | 12.08 | 12.08 | -1.15% | 20,516 | 24,881,502 |
| 2024-08-13 | 12.07 | 12.22 | 12.02 | 12.22 | +0.83% | 15,718 | 19,063,564 |
| 2024-08-12 | 12.1 | 12.17 | 12.04 | 12.12 | 0% | 17,619 | 21,327,724 |
| 2024-08-09 | 12.36 | 12.43 | 12.07 | 12.12 | -1.22% | 40,285 | 49,205,929 |
| 2024-08-08 | 12.32 | 12.37 | 12.1 | 12.27 | -0.73% | 33,005 | 40,370,307 |
| 2024-08-07 | 12.4 | 12.5 | 12.35 | 12.36 | -0.96% | 29,035 | 36,050,956 |
| 2024-08-06 | 12.61 | 12.65 | 12.31 | 12.48 | +0.65% | 35,744 | 44,483,028 |
| 2024-08-05 | 12.76 | 13.01 | 12.39 | 12.4 | -3.73% | 69,102 | 87,824,760 |
| 2024-08-02 | 12.47 | 13.38 | 12.45 | 12.88 | +2.55% | 91,357 | 118,050,977 |
| 2024-08-01 | 12.76 | 12.82 | 12.51 | 12.56 | -1.57% | 50,786 | 64,218,651 |
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：