股票概览
12.36
+1.23%
+0.15
12.3
开盘价
12.43
最高价
12.15
最低价
6,846
成交量
数据更新至: 2024-08-30
技术指标
12.14
MA5 (5日均线)
12.00
MA10 (10日均线)
12.01
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 | 12.3 | 12.43 | 12.15 | 12.36 | +1.23% | 6,846 | 8,454,514 |
| 2024-08-29 | 11.89 | 12.3 | 11.71 | 12.21 | +2.69% | 6,054 | 7,286,048 |
| 2024-08-28 | 12.01 | 12.13 | 11.78 | 11.89 | -3.1% | 8,449 | 10,085,716 |
| 2024-08-27 | 12.1 | 12.35 | 11.91 | 12.27 | +2.42% | 6,135 | 7,421,235 |
| 2024-08-26 | 11.82 | 12.1 | 11.81 | 11.98 | +0.59% | 4,372 | 5,219,645 |
| 2024-08-23 | 11.86 | 11.94 | 11.63 | 11.91 | +0.68% | 2,691 | 3,180,813 |
| 2024-08-22 | 11.82 | 11.95 | 11.64 | 11.83 | +0.08% | 2,360 | 2,798,106 |
| 2024-08-21 | 11.63 | 11.91 | 11.63 | 11.82 | +0.68% | 2,440 | 2,883,842 |
| 2024-08-20 | 12.07 | 12.07 | 11.64 | 11.74 | -2% | 2,517 | 2,975,815 |
| 2024-08-19 | 11.98 | 12.1 | 11.79 | 11.98 | 0% | 1,951 | 2,338,740 |
| 2024-08-16 | 12.17 | 12.17 | 11.87 | 11.98 | -1.64% | 3,371 | 4,048,242 |
| 2024-08-15 | 12.14 | 12.28 | 11.94 | 12.18 | +0.25% | 2,869 | 3,480,901 |
| 2024-08-14 | 12.13 | 12.33 | 12.13 | 12.15 | -0.41% | 2,668 | 3,261,839 |
| 2024-08-13 | 12.03 | 12.28 | 11.92 | 12.2 | +2.01% | 4,487 | 5,437,823 |
| 2024-08-12 | 11.8 | 12.02 | 11.75 | 11.96 | +0.93% | 2,543 | 3,035,322 |
| 2024-08-09 | 12 | 12.11 | 11.85 | 11.85 | -1.09% | 2,676 | 3,197,389 |
| 2024-08-08 | 12.01 | 12.07 | 11.77 | 11.98 | -0.42% | 2,796 | 3,336,863 |
| 2024-08-07 | 11.85 | 12.08 | 11.82 | 12.03 | +0.42% | 3,702 | 4,442,384 |
| 2024-08-06 | 11.97 | 12.03 | 11.79 | 11.98 | +1.44% | 3,940 | 4,696,912 |
| 2024-08-05 | 11.76 | 12.17 | 11.76 | 11.81 | 0% | 6,851 | 8,186,047 |
| 2024-08-02 | 12.05 | 12.1 | 11.75 | 11.81 | -1.83% | 5,141 | 6,137,914 |
| 2024-08-01 | 11.98 | 12.2 | 11.89 | 12.03 | +0.75% | 5,299 | 6,357,558 |
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：