股票概览
11.88
-4.04%
-0.5
12.34
开盘价
12.37
最高价
11.81
最低价
185,782
成交量
数据更新至: 2024-08-30
技术指标
12.18
MA5 (5日均线)
12.01
MA10 (10日均线)
11.80
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 | 12.34 | 12.37 | 11.81 | 11.88 | -4.04% | 185,782 | 223,562,307 |
| 2024-08-29 | 12.28 | 12.45 | 12.21 | 12.38 | +0.81% | 78,060 | 96,496,781 |
| 2024-08-28 | 12.18 | 12.4 | 12.15 | 12.28 | +0.66% | 67,670 | 83,147,092 |
| 2024-08-27 | 12.1 | 12.25 | 12.04 | 12.2 | +0.49% | 65,880 | 80,158,608 |
| 2024-08-26 | 11.91 | 12.16 | 11.73 | 12.14 | +2.1% | 103,760 | 124,922,450 |
| 2024-08-23 | 11.72 | 12.03 | 11.65 | 11.89 | +1.45% | 98,334 | 116,610,762 |
| 2024-08-22 | 11.76 | 11.84 | 11.66 | 11.72 | -0.85% | 51,532 | 60,434,191 |
| 2024-08-21 | 11.81 | 11.88 | 11.71 | 11.82 | -0.51% | 61,370 | 72,435,809 |
| 2024-08-20 | 12.01 | 12.05 | 11.81 | 11.88 | -0.5% | 54,999 | 65,501,517 |
| 2024-08-19 | 11.78 | 12.03 | 11.78 | 11.94 | +1.36% | 77,633 | 92,862,328 |
| 2024-08-16 | 11.87 | 11.94 | 11.76 | 11.78 | -0.59% | 49,634 | 58,669,554 |
| 2024-08-15 | 11.86 | 11.99 | 11.8 | 11.85 | -0.17% | 66,237 | 78,731,996 |
| 2024-08-14 | 11.89 | 12.05 | 11.85 | 11.87 | -0.59% | 85,368 | 102,060,944 |
| 2024-08-13 | 11.8 | 12.05 | 11.74 | 11.94 | +1.7% | 105,970 | 126,274,155 |
| 2024-08-12 | 11.64 | 11.85 | 11.63 | 11.74 | +0.86% | 97,981 | 115,140,417 |
| 2024-08-09 | 11.62 | 11.98 | 11.52 | 11.64 | -0.09% | 130,390 | 153,548,712 |
| 2024-08-08 | 11.24 | 11.74 | 11.22 | 11.65 | +3.1% | 97,121 | 112,244,134 |
| 2024-08-07 | 11.19 | 11.32 | 11.02 | 11.3 | +0.98% | 42,557 | 47,655,738 |
| 2024-08-06 | 11.04 | 11.28 | 11.03 | 11.19 | +2.19% | 44,048 | 49,102,436 |
| 2024-08-05 | 11.01 | 11.21 | 10.92 | 10.95 | -0.82% | 45,759 | 50,545,959 |
| 2024-08-02 | 11.07 | 11.17 | 10.97 | 11.04 | -0.63% | 30,287 | 33,569,415 |
| 2024-08-01 | 11.19 | 11.35 | 11 | 11.11 | -0.63% | 68,136 | 76,304,667 |
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：