股票概览
12.24
+2.51%
+0.3
11.95
开盘价
12.46
最高价
11.87
最低价
61,326
成交量
数据更新至: 2024-08-30
技术指标
12.04
MA5 (5日均线)
12.49
MA10 (10日均线)
12.76
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 | 11.95 | 12.46 | 11.87 | 12.24 | +2.51% | 61,326 | 75,117,026 |
| 2024-08-29 | 11.8 | 12 | 11.72 | 11.94 | +1.02% | 41,292 | 49,104,346 |
| 2024-08-28 | 11.87 | 12.09 | 11.79 | 11.82 | -0.84% | 32,615 | 38,800,741 |
| 2024-08-27 | 12.16 | 12.27 | 11.86 | 11.92 | -3.01% | 50,428 | 60,470,778 |
| 2024-08-26 | 12.25 | 12.48 | 11.88 | 12.29 | +0.24% | 50,275 | 61,197,571 |
| 2024-08-23 | 13 | 13 | 12.03 | 12.26 | -6.55% | 89,171 | 111,266,622 |
| 2024-08-22 | 13.3 | 13.39 | 13.08 | 13.12 | +0.23% | 76,563 | 101,001,911 |
| 2024-08-21 | 12.85 | 13.16 | 12.8 | 13.09 | +1% | 54,350 | 70,647,703 |
| 2024-08-20 | 13.5 | 13.52 | 12.9 | 12.96 | -2.48% | 56,663 | 74,241,991 |
| 2024-08-19 | 12.82 | 13.32 | 12.78 | 13.29 | +3.67% | 70,479 | 92,270,320 |
| 2024-08-16 | 12.81 | 12.98 | 12.8 | 12.82 | -0.62% | 37,591 | 48,379,581 |
| 2024-08-15 | 12.7 | 13.04 | 12.67 | 12.9 | +0.31% | 43,354 | 56,014,480 |
| 2024-08-14 | 13.25 | 13.25 | 12.82 | 12.86 | -3.09% | 60,032 | 77,787,593 |
| 2024-08-13 | 13.43 | 13.6 | 13.03 | 13.27 | -1.7% | 64,673 | 85,767,371 |
| 2024-08-12 | 13.08 | 13.57 | 13.01 | 13.5 | +2.04% | 110,142 | 147,630,221 |
| 2024-08-09 | 12.77 | 13.29 | 12.7 | 13.23 | +4.01% | 94,706 | 123,598,882 |
| 2024-08-08 | 13.05 | 13.05 | 12.58 | 12.72 | -3.12% | 61,736 | 78,792,261 |
| 2024-08-07 | 12.94 | 13.19 | 12.86 | 13.13 | +1.63% | 71,009 | 92,822,015 |
| 2024-08-06 | 13.09 | 13.25 | 12.63 | 12.92 | -0.08% | 79,596 | 102,555,806 |
| 2024-08-05 | 13.63 | 13.65 | 12.92 | 12.93 | -6.17% | 110,577 | 146,777,671 |
| 2024-08-02 | 13.82 | 14.2 | 13.77 | 13.78 | -1.71% | 110,361 | 153,516,820 |
| 2024-08-01 | 14.18 | 14.36 | 14 | 14.02 | -2.37% | 198,380 | 280,953,776 |
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：