股票概览
12.29
-1.29%
-0.16
12.64
开盘价
12.89
最高价
12.18
最低价
41,301
成交量
数据更新至: 2024-08-30
技术指标
11.98
MA5 (5日均线)
11.61
MA10 (10日均线)
11.76
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 | 12.64 | 12.89 | 12.18 | 12.29 | -1.29% | 41,301 | 51,545,196 |
| 2024-08-29 | 12.95 | 12.95 | 11.83 | 12.45 | -2.66% | 53,782 | 65,927,790 |
| 2024-08-28 | 11.68 | 13.24 | 11.5 | 12.79 | +11.31% | 73,412 | 91,060,889 |
| 2024-08-27 | 10.95 | 11.78 | 10.7 | 11.49 | +5.51% | 44,962 | 51,209,153 |
| 2024-08-26 | 10.82 | 11.02 | 10.57 | 10.89 | +0.65% | 12,788 | 13,859,851 |
| 2024-08-23 | 11.08 | 11.08 | 10.75 | 10.82 | -2.17% | 10,009 | 10,896,398 |
| 2024-08-22 | 11.29 | 11.4 | 11 | 11.06 | -1.69% | 7,128 | 7,921,550 |
| 2024-08-21 | 11.39 | 11.42 | 11.23 | 11.25 | -1.14% | 4,952 | 5,591,883 |
| 2024-08-20 | 11.71 | 11.77 | 11.33 | 11.38 | -2.82% | 9,586 | 10,996,362 |
| 2024-08-19 | 11.83 | 11.88 | 11.68 | 11.71 | -0.85% | 10,302 | 12,090,809 |
| 2024-08-16 | 11.94 | 12.01 | 11.72 | 11.81 | -0.92% | 11,427 | 13,530,520 |
| 2024-08-15 | 11.8 | 12.09 | 11.68 | 11.92 | +0.25% | 12,073 | 14,437,129 |
| 2024-08-14 | 11.95 | 11.99 | 11.8 | 11.89 | -0.5% | 6,207 | 7,371,279 |
| 2024-08-13 | 11.77 | 11.96 | 11.63 | 11.95 | +1.44% | 11,069 | 13,061,696 |
| 2024-08-12 | 11.8 | 11.83 | 11.61 | 11.78 | +0.08% | 6,675 | 7,839,917 |
| 2024-08-09 | 11.88 | 12.04 | 11.77 | 11.77 | -1.09% | 6,462 | 7,659,578 |
| 2024-08-08 | 12.07 | 12.08 | 11.72 | 11.9 | -0.92% | 10,438 | 12,407,343 |
| 2024-08-07 | 12.12 | 12.15 | 11.95 | 12.01 | -0.74% | 7,079 | 8,506,481 |
| 2024-08-06 | 11.95 | 12.15 | 11.93 | 12.1 | +1.94% | 8,630 | 10,396,963 |
| 2024-08-05 | 12.15 | 12.23 | 11.85 | 11.87 | -2.3% | 13,163 | 15,837,983 |
| 2024-08-02 | 12.28 | 12.45 | 12.05 | 12.15 | -2.02% | 13,351 | 16,339,887 |
| 2024-08-01 | 12.55 | 12.65 | 12.36 | 12.4 | -0.96% | 12,175 | 15,189,271 |
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：