股票概览
12.31
+1.23%
+0.15
12.09
开盘价
12.44
最高价
12
最低价
21,648
成交量
数据更新至: 2024-08-30
技术指标
12.04
MA5 (5日均线)
12.15
MA10 (10日均线)
12.39
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 | 12.09 | 12.44 | 12 | 12.31 | +1.23% | 21,648 | 26,642,287 |
| 2024-08-29 | 11.91 | 12.19 | 11.8 | 12.16 | +1.93% | 16,610 | 19,965,944 |
| 2024-08-28 | 11.79 | 12.07 | 11.79 | 11.93 | +0.59% | 11,203 | 13,374,998 |
| 2024-08-27 | 11.8 | 12.04 | 11.8 | 11.86 | -0.59% | 11,288 | 13,426,398 |
| 2024-08-26 | 12.03 | 12.05 | 11.76 | 11.93 | -0.75% | 21,360 | 25,403,109 |
| 2024-08-23 | 12.18 | 12.2 | 11.83 | 12.02 | -1.23% | 22,776 | 27,237,674 |
| 2024-08-22 | 12.3 | 12.5 | 12.15 | 12.17 | -1.06% | 11,573 | 14,172,168 |
| 2024-08-21 | 12.28 | 12.6 | 12.22 | 12.3 | -0.4% | 11,307 | 13,957,327 |
| 2024-08-20 | 12.41 | 12.63 | 12.23 | 12.35 | -1.28% | 19,114 | 23,632,370 |
| 2024-08-19 | 12.8 | 12.8 | 12.47 | 12.51 | -1.18% | 12,613 | 15,893,285 |
| 2024-08-16 | 12.67 | 12.79 | 12.62 | 12.66 | +0.48% | 9,683 | 12,279,316 |
| 2024-08-15 | 12.49 | 12.76 | 12.42 | 12.6 | +0.64% | 13,148 | 16,591,592 |
| 2024-08-14 | 12.65 | 12.72 | 12.5 | 12.52 | -1.8% | 11,660 | 14,644,176 |
| 2024-08-13 | 12.51 | 12.76 | 12.43 | 12.75 | +2% | 19,007 | 24,037,602 |
| 2024-08-12 | 12.5 | 12.64 | 12.45 | 12.5 | -0.79% | 10,393 | 13,011,794 |
| 2024-08-09 | 12.64 | 12.85 | 12.6 | 12.6 | -0.32% | 12,275 | 15,616,328 |
| 2024-08-08 | 12.65 | 12.88 | 12.36 | 12.64 | -0.08% | 15,664 | 19,669,177 |
| 2024-08-07 | 12.73 | 12.93 | 12.65 | 12.65 | -1.09% | 15,346 | 19,613,339 |
| 2024-08-06 | 12.84 | 12.84 | 12.6 | 12.79 | +1.51% | 25,807 | 32,787,789 |
| 2024-08-05 | 12.81 | 13.04 | 12.53 | 12.6 | -2.33% | 24,271 | 30,924,315 |
| 2024-08-02 | 13.31 | 13.31 | 12.89 | 12.9 | -3.08% | 20,313 | 26,520,247 |
| 2024-08-01 | 13.52 | 13.61 | 13.29 | 13.31 | -1.7% | 25,017 | 33,516,122 |
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：