股票概览
12.16
-0.25%
-0.03
12.02
开盘价
12.31
最高价
11.63
最低价
44,144
成交量
数据更新至: 2024-08-30
技术指标
12.08
MA5 (5日均线)
12.12
MA10 (10日均线)
12.28
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 | 12.02 | 12.31 | 11.63 | 12.16 | -0.25% | 44,144 | 53,105,829 |
| 2024-08-29 | 11.96 | 12.29 | 11.91 | 12.19 | +1.5% | 27,069 | 32,987,369 |
| 2024-08-28 | 11.95 | 12.06 | 11.88 | 12.01 | +0.08% | 9,482 | 11,360,318 |
| 2024-08-27 | 12.15 | 12.21 | 11.84 | 12 | -0.5% | 11,973 | 14,311,046 |
| 2024-08-26 | 12.03 | 12.19 | 11.97 | 12.06 | -0.17% | 10,059 | 12,131,451 |
| 2024-08-23 | 12.06 | 12.12 | 11.94 | 12.08 | +0.17% | 7,678 | 9,242,384 |
| 2024-08-22 | 12.23 | 12.29 | 11.9 | 12.06 | -1.63% | 23,580 | 28,487,659 |
| 2024-08-21 | 12.25 | 12.36 | 12.15 | 12.26 | -0.41% | 17,859 | 21,868,629 |
| 2024-08-20 | 12.04 | 12.38 | 11.81 | 12.31 | +1.9% | 30,956 | 37,801,116 |
| 2024-08-19 | 12.5 | 12.5 | 12.07 | 12.08 | -3.36% | 26,520 | 32,437,755 |
| 2024-08-16 | 12.72 | 12.72 | 12.47 | 12.5 | -1.11% | 25,114 | 31,610,354 |
| 2024-08-15 | 12.69 | 12.97 | 12.59 | 12.64 | -2.17% | 45,290 | 57,704,210 |
| 2024-08-14 | 13.33 | 13.66 | 12.63 | 12.92 | +0.23% | 68,490 | 88,928,892 |
| 2024-08-13 | 13.15 | 13.15 | 12.45 | 12.89 | +0.55% | 56,920 | 72,324,809 |
| 2024-08-12 | 12.22 | 13.22 | 11.93 | 12.82 | +6.66% | 61,340 | 77,584,524 |
| 2024-08-09 | 12.15 | 12.21 | 12.02 | 12.02 | -0.58% | 12,144 | 14,676,801 |
| 2024-08-08 | 12.05 | 12.23 | 11.96 | 12.09 | -0.33% | 16,515 | 19,967,537 |
| 2024-08-07 | 12.2 | 12.32 | 12.1 | 12.13 | -0.98% | 8,656 | 10,524,592 |
| 2024-08-06 | 12.19 | 12.28 | 12.02 | 12.25 | +1.66% | 15,205 | 18,465,031 |
| 2024-08-05 | 12.12 | 12.4 | 12 | 12.05 | -1.79% | 12,931 | 15,720,819 |
| 2024-08-02 | 12.38 | 12.51 | 12.25 | 12.27 | -1.45% | 12,795 | 15,868,929 |
| 2024-08-01 | 12.58 | 12.75 | 12.37 | 12.45 | -1.03% | 14,134 | 17,648,099 |
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：