股票概览
12.2
+0.83%
+0.1
12.13
开盘价
12.38
最高价
12.02
最低价
11,518
成交量
数据更新至: 2024-08-30
技术指标
12.20
MA5 (5日均线)
12.56
MA10 (10日均线)
13.15
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 | 12.13 | 12.38 | 12.02 | 12.2 | +0.83% | 11,518 | 14,116,219 |
| 2024-08-29 | 11.96 | 12.21 | 11.96 | 12.1 | +0.67% | 7,717 | 9,351,981 |
| 2024-08-28 | 11.92 | 12.24 | 11.91 | 12.02 | -0.25% | 6,976 | 8,400,302 |
| 2024-08-27 | 12.45 | 12.49 | 12.03 | 12.05 | -4.52% | 15,361 | 18,674,615 |
| 2024-08-26 | 12.33 | 12.7 | 12.32 | 12.62 | +1.94% | 8,204 | 10,345,580 |
| 2024-08-23 | 12.71 | 12.72 | 12.17 | 12.38 | -2.98% | 11,375 | 14,103,411 |
| 2024-08-22 | 13.03 | 13.1 | 12.71 | 12.76 | -2.07% | 6,650 | 8,572,933 |
| 2024-08-21 | 13.01 | 13.18 | 13 | 13.03 | -0.46% | 5,070 | 6,634,891 |
| 2024-08-20 | 13.37 | 13.38 | 13.06 | 13.09 | -2.09% | 7,361 | 9,703,632 |
| 2024-08-19 | 13.43 | 13.56 | 13.33 | 13.37 | -0.45% | 4,146 | 5,553,836 |
| 2024-08-16 | 13.44 | 13.52 | 13.27 | 13.43 | 0% | 7,600 | 10,175,568 |
| 2024-08-15 | 13.52 | 13.66 | 13.37 | 13.43 | -0.52% | 7,740 | 10,440,506 |
| 2024-08-14 | 13.6 | 13.68 | 13.48 | 13.5 | -0.74% | 6,565 | 8,903,548 |
| 2024-08-13 | 13.5 | 13.64 | 13.31 | 13.6 | +0.15% | 7,598 | 10,250,375 |
| 2024-08-12 | 13.55 | 13.78 | 13.48 | 13.58 | -0.07% | 6,340 | 8,596,491 |
| 2024-08-09 | 13.78 | 13.94 | 13.58 | 13.59 | -1.38% | 9,755 | 13,405,224 |
| 2024-08-08 | 13.8 | 14.03 | 13.73 | 13.78 | -0.93% | 13,094 | 18,146,180 |
| 2024-08-07 | 14.32 | 14.32 | 13.9 | 13.91 | -3.07% | 16,838 | 23,710,137 |
| 2024-08-06 | 14.15 | 14.48 | 13.95 | 14.35 | +1.2% | 26,886 | 38,207,468 |
| 2024-08-05 | 13.78 | 14.49 | 13.76 | 14.18 | +1.65% | 36,318 | 51,507,905 |
| 2024-08-02 | 13.61 | 14.18 | 13.59 | 13.95 | +1.23% | 22,503 | 31,403,987 |
| 2024-08-01 | 13.72 | 13.9 | 13.66 | 13.78 | +0.07% | 12,240 | 16,888,948 |
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：