股票概览
12.21
+1.33%
+0.16
12.05
开盘价
12.45
最高价
11.9
最低价
34,453
成交量
数据更新至: 2024-08-30
技术指标
12.31
MA5 (5日均线)
12.55
MA10 (10日均线)
12.91
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 | 12.05 | 12.45 | 11.9 | 12.21 | +1.33% | 34,453 | 42,183,572 |
| 2024-08-29 | 11.77 | 12.11 | 11.77 | 12.05 | +0.42% | 31,843 | 38,073,101 |
| 2024-08-28 | 12.08 | 12.18 | 11.33 | 12 | -4.31% | 54,715 | 64,170,641 |
| 2024-08-27 | 12.7 | 12.82 | 12.49 | 12.54 | -1.57% | 13,603 | 17,139,384 |
| 2024-08-26 | 12.54 | 12.76 | 12.48 | 12.74 | +0.95% | 14,304 | 18,080,017 |
| 2024-08-23 | 12.61 | 12.79 | 12.51 | 12.62 | -0.94% | 13,244 | 16,736,494 |
| 2024-08-22 | 12.66 | 12.88 | 12.65 | 12.74 | +0.63% | 12,743 | 16,273,213 |
| 2024-08-21 | 12.76 | 12.85 | 12.62 | 12.66 | -1.48% | 13,827 | 17,590,864 |
| 2024-08-20 | 13.06 | 13.15 | 12.76 | 12.85 | -1.98% | 14,298 | 18,451,417 |
| 2024-08-19 | 13.29 | 13.37 | 13.09 | 13.11 | -1.43% | 15,779 | 20,796,776 |
| 2024-08-16 | 13.3 | 13.4 | 13.22 | 13.3 | +0.3% | 12,945 | 17,206,917 |
| 2024-08-15 | 13.1 | 13.42 | 13.08 | 13.26 | +0.45% | 13,128 | 17,426,679 |
| 2024-08-14 | 13.39 | 13.42 | 13.2 | 13.2 | -1.05% | 9,769 | 12,948,927 |
| 2024-08-13 | 13.4 | 13.5 | 13.18 | 13.34 | -0.37% | 12,308 | 16,352,831 |
| 2024-08-12 | 13.28 | 13.46 | 13.23 | 13.39 | +0.68% | 12,689 | 16,942,587 |
| 2024-08-09 | 13.35 | 13.55 | 13.29 | 13.3 | -0.37% | 16,594 | 22,241,221 |
| 2024-08-08 | 13.13 | 13.43 | 13.06 | 13.35 | +1.14% | 14,543 | 19,306,441 |
| 2024-08-07 | 13.36 | 13.41 | 13.13 | 13.2 | -1.2% | 16,306 | 21,502,312 |
| 2024-08-06 | 13.15 | 13.4 | 13.13 | 13.36 | +2.53% | 20,672 | 27,474,619 |
| 2024-08-05 | 13.4 | 13.68 | 13 | 13.03 | -2.76% | 24,236 | 32,317,445 |
| 2024-08-02 | 13.69 | 13.75 | 13.35 | 13.4 | -1.62% | 18,301 | 24,835,675 |
| 2024-08-01 | 13.78 | 13.88 | 13.58 | 13.62 | -0.95% | 15,368 | 21,011,004 |
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：