股票概览
12.75
+3.16%
+0.39
12.45
开盘价
12.87
最高价
12.36
最低价
55,309
成交量
数据更新至: 2024-08-30
技术指标
12.44
MA5 (5日均线)
12.22
MA10 (10日均线)
12.09
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 | 12.45 | 12.87 | 12.36 | 12.75 | +3.16% | 55,309 | 70,384,591 |
| 2024-08-29 | 12.23 | 12.45 | 12.04 | 12.36 | +1.06% | 35,160 | 43,291,080 |
| 2024-08-28 | 12.4 | 12.75 | 11.93 | 12.23 | -0.65% | 51,579 | 63,011,838 |
| 2024-08-27 | 12.19 | 12.52 | 12.19 | 12.31 | -1.91% | 47,950 | 59,011,916 |
| 2024-08-26 | 11.99 | 12.8 | 11.97 | 12.55 | +6.63% | 104,387 | 130,831,838 |
| 2024-08-23 | 11.71 | 11.92 | 11.54 | 11.77 | 0% | 22,924 | 26,875,765 |
| 2024-08-22 | 12.08 | 12.24 | 11.74 | 11.77 | -2.57% | 28,915 | 34,550,028 |
| 2024-08-21 | 11.98 | 12.5 | 11.95 | 12.08 | -0.08% | 40,414 | 49,526,365 |
| 2024-08-20 | 12.08 | 12.48 | 11.94 | 12.09 | -1.47% | 49,863 | 60,484,722 |
| 2024-08-19 | 12.47 | 13 | 12.03 | 12.27 | -0.65% | 62,378 | 77,373,735 |
| 2024-08-16 | 12.13 | 12.48 | 12.12 | 12.35 | +1.98% | 32,672 | 40,358,610 |
| 2024-08-15 | 12.02 | 12.23 | 11.83 | 12.11 | +1.17% | 20,966 | 25,336,881 |
| 2024-08-14 | 11.93 | 12.08 | 11.91 | 11.97 | +0.34% | 12,341 | 14,798,314 |
| 2024-08-13 | 11.89 | 11.94 | 11.7 | 11.93 | +1.1% | 13,548 | 16,035,752 |
| 2024-08-12 | 12.04 | 12.04 | 11.75 | 11.8 | -1.01% | 11,875 | 14,049,680 |
| 2024-08-09 | 12.1 | 12.11 | 11.92 | 11.92 | +0.25% | 19,307 | 23,172,130 |
| 2024-08-08 | 11.98 | 12.05 | 11.61 | 11.89 | -0.92% | 18,840 | 22,306,314 |
| 2024-08-07 | 12.13 | 12.15 | 11.86 | 12 | +0.59% | 17,850 | 21,420,836 |
| 2024-08-06 | 11.77 | 12.01 | 11.73 | 11.93 | +1.45% | 16,464 | 19,498,035 |
| 2024-08-05 | 12.1 | 12.33 | 11.76 | 11.76 | -4.16% | 30,973 | 37,066,002 |
| 2024-08-02 | 12.73 | 12.73 | 12.27 | 12.27 | -3.61% | 23,853 | 29,706,821 |
| 2024-08-01 | 12.65 | 12.84 | 12.6 | 12.73 | +0.63% | 25,468 | 32,441,143 |
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：