股票概览
11.88
+0.59%
+0.07
11.74
开盘价
12.08
最高价
11.72
最低价
67,242
成交量
数据更新至: 2024-08-30
技术指标
11.69
MA5 (5日均线)
11.58
MA10 (10日均线)
11.66
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 | 11.74 | 12.08 | 11.72 | 11.88 | +0.59% | 67,242 | 80,219,592 |
| 2024-08-29 | 11.74 | 11.81 | 11.56 | 11.81 | +0.34% | 57,845 | 67,716,294 |
| 2024-08-28 | 11.54 | 11.77 | 11.38 | 11.77 | +2.26% | 48,035 | 55,935,451 |
| 2024-08-27 | 11.41 | 11.62 | 11.31 | 11.51 | +0.44% | 37,538 | 43,242,420 |
| 2024-08-26 | 11.52 | 11.55 | 11.15 | 11.46 | -0.69% | 32,429 | 36,897,091 |
| 2024-08-23 | 11.31 | 11.69 | 11.28 | 11.54 | +3.04% | 49,291 | 56,708,370 |
| 2024-08-22 | 11.32 | 11.45 | 11.1 | 11.2 | -1.06% | 28,660 | 32,159,401 |
| 2024-08-21 | 11.58 | 11.68 | 11.28 | 11.32 | -1.74% | 36,263 | 41,327,501 |
| 2024-08-20 | 11.79 | 11.97 | 11.5 | 11.52 | -1.87% | 48,802 | 57,156,091 |
| 2024-08-19 | 11.6 | 11.92 | 11.51 | 11.74 | +1.12% | 46,429 | 54,507,023 |
| 2024-08-16 | 11.57 | 11.8 | 11.35 | 11.61 | +0.43% | 45,436 | 52,637,386 |
| 2024-08-15 | 11.44 | 11.68 | 11.4 | 11.56 | +0.17% | 36,929 | 42,736,240 |
| 2024-08-14 | 11.73 | 11.78 | 11.45 | 11.54 | -2.37% | 45,044 | 52,274,139 |
| 2024-08-13 | 11.99 | 12.02 | 11.61 | 11.82 | -2.39% | 61,475 | 72,304,090 |
| 2024-08-12 | 11.78 | 12.27 | 11.6 | 12.11 | +1.42% | 78,473 | 93,844,669 |
| 2024-08-09 | 12 | 12.16 | 11.67 | 11.94 | +0.17% | 99,116 | 118,574,223 |
| 2024-08-08 | 11.48 | 11.93 | 11.27 | 11.92 | +3.29% | 78,299 | 91,517,117 |
| 2024-08-07 | 11.73 | 11.84 | 11.51 | 11.54 | -2.29% | 46,338 | 53,857,618 |
| 2024-08-06 | 11.62 | 11.81 | 11.4 | 11.81 | +1.72% | 74,446 | 86,659,478 |
| 2024-08-05 | 11.34 | 12.08 | 11.34 | 11.61 | +1.57% | 96,625 | 113,259,498 |
| 2024-08-02 | 11.44 | 11.68 | 11.38 | 11.43 | -1.04% | 35,771 | 41,305,339 |
| 2024-08-01 | 11.65 | 11.69 | 11.45 | 11.55 | -0.86% | 43,295 | 50,001,093 |
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：