股票概览
12.07
+2.03%
+0.24
11.87
开盘价
12.18
最高价
11.78
最低价
14,819
成交量
数据更新至: 2024-08-30
技术指标
12.00
MA5 (5日均线)
12.21
MA10 (10日均线)
12.45
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 | 11.87 | 12.18 | 11.78 | 12.07 | +2.03% | 14,819 | 17,806,760 |
| 2024-08-29 | 11.85 | 11.95 | 11.74 | 11.83 | -0.5% | 11,310 | 13,407,839 |
| 2024-08-28 | 11.96 | 12 | 11.53 | 11.89 | -1.41% | 11,667 | 13,786,631 |
| 2024-08-27 | 12.08 | 12.4 | 12.05 | 12.06 | -0.66% | 9,695 | 11,818,868 |
| 2024-08-26 | 12.09 | 12.18 | 11.96 | 12.14 | +0.41% | 6,336 | 7,660,808 |
| 2024-08-23 | 12.27 | 12.31 | 12.01 | 12.09 | -2.03% | 12,888 | 15,621,628 |
| 2024-08-22 | 12.61 | 12.61 | 12.31 | 12.34 | -1.67% | 7,983 | 9,937,858 |
| 2024-08-21 | 12.44 | 12.65 | 12.44 | 12.55 | +0.4% | 7,634 | 9,566,867 |
| 2024-08-20 | 12.59 | 12.67 | 12.35 | 12.5 | -0.87% | 9,980 | 12,494,502 |
| 2024-08-19 | 12.48 | 12.62 | 12.38 | 12.61 | +1.37% | 9,612 | 12,026,759 |
| 2024-08-16 | 12.51 | 12.6 | 12.44 | 12.44 | -0.8% | 9,265 | 11,589,156 |
| 2024-08-15 | 12.44 | 12.64 | 12.44 | 12.54 | -0.24% | 9,443 | 11,855,626 |
| 2024-08-14 | 12.58 | 12.65 | 12.47 | 12.57 | +0.08% | 7,118 | 8,940,903 |
| 2024-08-13 | 12.7 | 12.7 | 12.43 | 12.56 | -0.55% | 10,363 | 12,988,801 |
| 2024-08-12 | 12.68 | 12.77 | 12.59 | 12.63 | -1.17% | 11,776 | 14,916,188 |
| 2024-08-09 | 12.82 | 12.9 | 12.76 | 12.78 | -0.23% | 10,931 | 14,022,051 |
| 2024-08-08 | 12.8 | 12.97 | 12.55 | 12.81 | -0.31% | 17,564 | 22,442,911 |
| 2024-08-07 | 12.95 | 12.95 | 12.84 | 12.85 | -1.15% | 10,934 | 14,089,813 |
| 2024-08-06 | 12.88 | 13.02 | 12.7 | 13 | +1.33% | 22,682 | 29,150,974 |
| 2024-08-05 | 12.92 | 13.18 | 12.82 | 12.83 | -1.69% | 23,632 | 30,743,233 |
| 2024-08-02 | 13.35 | 13.36 | 13 | 13.05 | -2.76% | 33,665 | 44,136,693 |
| 2024-08-01 | 13.52 | 13.58 | 13.33 | 13.42 | -1.25% | 35,605 | 47,756,524 |
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：