股票概览
11.84
+2.69%
+0.31
11.53
开盘价
11.92
最高价
11.52
最低价
343,015
成交量
数据更新至: 2024-08-30
技术指标
11.66
MA5 (5日均线)
11.74
MA10 (10日均线)
11.91
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 | 11.53 | 11.92 | 11.52 | 11.84 | +2.69% | 343,015 | 404,163,886 |
| 2024-08-29 | 11.52 | 11.66 | 11.5 | 11.53 | +0.09% | 184,459 | 213,729,896 |
| 2024-08-28 | 11.6 | 11.66 | 11.5 | 11.52 | -0.95% | 132,262 | 152,991,265 |
| 2024-08-27 | 11.76 | 11.78 | 11.55 | 11.63 | -1.27% | 125,849 | 146,282,007 |
| 2024-08-26 | 11.75 | 11.87 | 11.71 | 11.78 | +0.34% | 119,614 | 140,963,882 |
| 2024-08-23 | 11.61 | 11.85 | 11.6 | 11.74 | +0.86% | 126,396 | 147,998,279 |
| 2024-08-22 | 11.83 | 11.89 | 11.6 | 11.64 | -1.52% | 152,782 | 179,160,983 |
| 2024-08-21 | 11.9 | 11.99 | 11.8 | 11.82 | -0.84% | 134,790 | 160,076,391 |
| 2024-08-20 | 12.03 | 12.06 | 11.9 | 11.92 | -0.75% | 142,206 | 170,032,098 |
| 2024-08-19 | 11.96 | 12.12 | 11.95 | 12.01 | +0.25% | 131,665 | 158,584,759 |
| 2024-08-16 | 12.01 | 12.06 | 11.97 | 11.98 | -0.42% | 103,603 | 124,337,947 |
| 2024-08-15 | 11.91 | 12.11 | 11.88 | 12.03 | +0.75% | 180,172 | 216,788,170 |
| 2024-08-14 | 12.05 | 12.08 | 11.93 | 11.94 | -1% | 87,149 | 104,420,335 |
| 2024-08-13 | 12 | 12.07 | 11.91 | 12.06 | +0.5% | 121,737 | 145,896,877 |
| 2024-08-12 | 12.03 | 12.06 | 11.96 | 12 | -0.58% | 125,291 | 150,303,090 |
| 2024-08-09 | 12.2 | 12.24 | 12.06 | 12.07 | -0.58% | 136,865 | 166,004,275 |
| 2024-08-08 | 12.11 | 12.29 | 12.09 | 12.14 | 0% | 150,873 | 183,592,517 |
| 2024-08-07 | 12.18 | 12.24 | 12.11 | 12.14 | -0.16% | 116,705 | 141,797,446 |
| 2024-08-06 | 12.29 | 12.35 | 12.08 | 12.16 | -0.41% | 179,072 | 218,100,941 |
| 2024-08-05 | 12.28 | 12.45 | 12.21 | 12.21 | -0.73% | 266,872 | 328,558,330 |
| 2024-08-02 | 12.45 | 12.53 | 12.27 | 12.3 | -1.76% | 208,128 | 257,627,419 |
| 2024-08-01 | 12.5 | 12.58 | 12.42 | 12.52 | -0.32% | 268,479 | 336,157,499 |
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：