股票概览
11.94
+1.62%
+0.19
11.92
开盘价
12.2
最高价
11.64
最低价
79,699
成交量
数据更新至: 2024-08-30
技术指标
11.61
MA5 (5日均线)
11.76
MA10 (10日均线)
12.39
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 | 11.92 | 12.2 | 11.64 | 11.94 | +1.62% | 79,699 | 95,504,932 |
| 2024-08-29 | 11.25 | 11.82 | 11.19 | 11.75 | +4.44% | 77,139 | 89,518,076 |
| 2024-08-28 | 11 | 11.41 | 10.91 | 11.25 | -1.92% | 72,871 | 81,390,952 |
| 2024-08-27 | 11.64 | 11.76 | 11.42 | 11.47 | -1.55% | 43,284 | 49,921,141 |
| 2024-08-26 | 11.5 | 11.79 | 11.37 | 11.65 | +1.84% | 59,647 | 69,487,927 |
| 2024-08-23 | 11.66 | 11.68 | 11.4 | 11.44 | -1.89% | 49,846 | 57,253,551 |
| 2024-08-22 | 11.97 | 12.07 | 11.6 | 11.66 | -2.59% | 54,652 | 64,416,251 |
| 2024-08-21 | 12.06 | 12.15 | 11.86 | 11.97 | -0.75% | 40,752 | 49,010,793 |
| 2024-08-20 | 12.48 | 12.54 | 12.05 | 12.06 | -3.05% | 59,033 | 72,297,344 |
| 2024-08-19 | 12.72 | 12.72 | 12.4 | 12.44 | -2.28% | 59,237 | 74,137,934 |
| 2024-08-16 | 12.65 | 12.84 | 12.43 | 12.73 | +0.32% | 72,606 | 91,604,799 |
| 2024-08-15 | 12.71 | 12.88 | 12.51 | 12.69 | +0.4% | 67,910 | 86,260,720 |
| 2024-08-14 | 12.94 | 12.94 | 12.6 | 12.64 | -2.39% | 48,098 | 61,041,049 |
| 2024-08-13 | 12.98 | 12.98 | 12.61 | 12.95 | 0% | 59,757 | 76,352,463 |
| 2024-08-12 | 12.8 | 13.21 | 12.71 | 12.95 | +0.7% | 68,846 | 89,538,121 |
| 2024-08-09 | 13.26 | 13.36 | 12.85 | 12.86 | -1.98% | 90,545 | 117,963,933 |
| 2024-08-08 | 13.41 | 13.55 | 13.11 | 13.12 | -2.09% | 89,512 | 118,882,236 |
| 2024-08-07 | 13.41 | 13.53 | 13.11 | 13.4 | -0.59% | 98,972 | 132,032,986 |
| 2024-08-06 | 13.4 | 13.67 | 13.31 | 13.48 | +1.05% | 110,185 | 148,285,128 |
| 2024-08-05 | 13.54 | 13.95 | 13.26 | 13.34 | -1.33% | 176,879 | 241,430,331 |
| 2024-08-02 | 13.03 | 14.34 | 12.97 | 13.52 | +3.76% | 280,694 | 387,256,196 |
| 2024-08-01 | 12.68 | 13.09 | 12.56 | 13.03 | +2.44% | 148,280 | 190,680,355 |
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：