股票概览
12.39
-1.59%
-0.2
12.64
开盘价
12.68
最高价
11.95
最低价
20,490
成交量
数据更新至: 2024-08-30
技术指标
12.26
MA5 (5日均线)
12.30
MA10 (10日均线)
13.01
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 | 12.64 | 12.68 | 11.95 | 12.39 | -1.59% | 20,490 | 25,353,133 |
| 2024-08-29 | 12.22 | 12.67 | 12.1 | 12.59 | +3.37% | 13,782 | 17,174,569 |
| 2024-08-28 | 12.08 | 12.27 | 11.9 | 12.18 | +1% | 8,210 | 9,962,050 |
| 2024-08-27 | 12.08 | 12.15 | 11.94 | 12.06 | -0.08% | 9,067 | 10,923,512 |
| 2024-08-26 | 11.91 | 12.26 | 11.84 | 12.07 | +1.94% | 12,606 | 15,265,795 |
| 2024-08-23 | 12.19 | 12.19 | 11.73 | 11.84 | -2.07% | 14,087 | 16,733,907 |
| 2024-08-22 | 12.1 | 12.27 | 11.98 | 12.09 | -0.17% | 12,185 | 14,726,112 |
| 2024-08-21 | 12.46 | 12.47 | 12.02 | 12.11 | -3.04% | 20,529 | 24,986,696 |
| 2024-08-20 | 13.13 | 13.21 | 12.42 | 12.49 | -5.38% | 21,138 | 26,694,774 |
| 2024-08-19 | 13.52 | 13.68 | 13.15 | 13.2 | -3.01% | 10,979 | 14,657,999 |
| 2024-08-16 | 13.56 | 13.68 | 13.49 | 13.61 | -0.15% | 10,084 | 13,680,494 |
| 2024-08-15 | 13.68 | 13.96 | 13.56 | 13.63 | +0.37% | 9,733 | 13,365,538 |
| 2024-08-14 | 13.76 | 13.78 | 13.53 | 13.58 | -1.52% | 4,338 | 5,907,901 |
| 2024-08-13 | 13.77 | 13.83 | 13.63 | 13.79 | 0% | 5,604 | 7,691,825 |
| 2024-08-12 | 13.8 | 13.93 | 13.65 | 13.79 | +0.36% | 8,488 | 11,731,024 |
| 2024-08-09 | 14.02 | 14.04 | 13.7 | 13.74 | -1.43% | 6,798 | 9,401,619 |
| 2024-08-08 | 13.8 | 14.08 | 13.72 | 13.94 | 0% | 10,667 | 14,836,091 |
| 2024-08-07 | 13.81 | 14.05 | 13.45 | 13.94 | +1.38% | 15,982 | 22,103,462 |
| 2024-08-06 | 13.58 | 13.81 | 13.53 | 13.75 | +2.38% | 12,052 | 16,486,331 |
| 2024-08-05 | 13.42 | 13.86 | 13.36 | 13.43 | -1.32% | 15,516 | 21,100,368 |
| 2024-08-02 | 13.63 | 13.9 | 13.55 | 13.61 | -0.44% | 11,511 | 15,856,192 |
| 2024-08-01 | 13.78 | 13.95 | 13.56 | 13.67 | -0.44% | 9,594 | 13,111,825 |
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：