股票概览
12.18
+5%
+0.58
11.66
开盘价
12.66
最高价
11.6
最低价
1,377,706
成交量
数据更新至: 2024-08-30
技术指标
11.61
MA5 (5日均线)
11.66
MA10 (10日均线)
12.32
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 | 11.66 | 12.66 | 11.6 | 12.18 | +5% | 1,377,706 | 1,673,557,134 |
| 2024-08-29 | 10.91 | 11.75 | 10.83 | 11.6 | +4.69% | 1,036,444 | 1,185,574,235 |
| 2024-08-28 | 11.2 | 11.39 | 10.99 | 11.08 | -1.95% | 623,630 | 694,200,480 |
| 2024-08-27 | 11.7 | 11.85 | 11.28 | 11.3 | -4.96% | 841,796 | 968,719,052 |
| 2024-08-26 | 11.29 | 12.15 | 11.25 | 11.89 | +5.04% | 1,376,048 | 1,619,152,306 |
| 2024-08-23 | 12.05 | 12.13 | 11.29 | 11.32 | -4.71% | 928,728 | 1,072,547,374 |
| 2024-08-22 | 11.56 | 12.25 | 11.37 | 11.88 | +2.15% | 1,300,590 | 1,542,304,684 |
| 2024-08-21 | 11.43 | 11.83 | 11.32 | 11.63 | 0% | 673,684 | 779,603,642 |
| 2024-08-20 | 12.1 | 12.18 | 11.47 | 11.63 | -3.73% | 875,050 | 1,029,551,034 |
| 2024-08-19 | 12.12 | 12.43 | 12.04 | 12.08 | -0.17% | 709,653 | 862,145,675 |
| 2024-08-16 | 12.58 | 12.67 | 11.99 | 12.1 | -4.95% | 1,238,795 | 1,525,294,682 |
| 2024-08-15 | 12.35 | 12.75 | 12.13 | 12.73 | +0.95% | 1,168,808 | 1,456,439,124 |
| 2024-08-14 | 12.65 | 13.1 | 12.57 | 12.61 | -1.48% | 1,268,172 | 1,625,842,027 |
| 2024-08-13 | 12.7 | 12.88 | 12.4 | 12.8 | +0.79% | 1,103,503 | 1,397,869,706 |
| 2024-08-12 | 12.55 | 12.72 | 12.15 | 12.7 | +1.28% | 1,121,953 | 1,401,426,259 |
| 2024-08-09 | 12.59 | 12.95 | 12.45 | 12.54 | +0.4% | 1,163,493 | 1,472,986,366 |
| 2024-08-08 | 13.2 | 13.26 | 12.36 | 12.49 | -5.81% | 1,661,928 | 2,099,828,002 |
| 2024-08-07 | 13.42 | 14.1 | 13.14 | 13.26 | -3.63% | 1,839,500 | 2,470,083,391 |
| 2024-08-06 | 15 | 15.09 | 13.35 | 13.76 | -7.22% | 2,352,483 | 3,256,327,059 |
| 2024-08-05 | 15.38 | 15.73 | 14.75 | 14.83 | -5.42% | 2,795,123 | 4,253,353,990 |
| 2024-08-02 | 14.5 | 15.69 | 14.46 | 15.68 | +9.96% | 3,212,190 | 4,923,430,105 |
| 2024-08-01 | 13.09 | 14.26 | 12.74 | 14.26 | +10.03% | 2,545,582 | 3,409,845,363 |
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：