股票概览
11.72
+2.54%
+0.29
11.44
开盘价
11.9
最高价
11.34
最低价
128,302
成交量
数据更新至: 2024-08-30
技术指标
11.48
MA5 (5日均线)
11.70
MA10 (10日均线)
12.57
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 | 11.44 | 11.9 | 11.34 | 11.72 | +2.54% | 128,302 | 150,130,882 |
| 2024-08-29 | 11.17 | 11.54 | 11.04 | 11.43 | +1.87% | 91,743 | 104,176,583 |
| 2024-08-28 | 11.32 | 11.4 | 11.17 | 11.22 | -0.88% | 75,629 | 85,278,531 |
| 2024-08-27 | 11.66 | 11.66 | 11.27 | 11.32 | -3.25% | 66,783 | 76,063,728 |
| 2024-08-26 | 11.44 | 11.78 | 11.4 | 11.7 | +1.74% | 92,368 | 107,592,548 |
| 2024-08-23 | 11.91 | 11.91 | 11.43 | 11.5 | -2.71% | 88,678 | 102,487,922 |
| 2024-08-22 | 12.01 | 12.17 | 11.78 | 11.82 | -1.25% | 102,629 | 122,796,830 |
| 2024-08-21 | 11.95 | 12.12 | 11.81 | 11.97 | 0% | 69,297 | 83,126,958 |
| 2024-08-20 | 12.35 | 12.45 | 11.9 | 11.97 | -3.16% | 108,746 | 131,351,508 |
| 2024-08-19 | 12.4 | 12.51 | 12.23 | 12.36 | -0.32% | 118,509 | 146,423,276 |
| 2024-08-16 | 13.1 | 13.21 | 12.36 | 12.4 | -3.43% | 207,012 | 262,972,115 |
| 2024-08-15 | 12.8 | 12.94 | 12.5 | 12.84 | -0.39% | 131,160 | 167,403,602 |
| 2024-08-14 | 13.04 | 13.13 | 12.85 | 12.89 | -1.6% | 125,718 | 162,956,508 |
| 2024-08-13 | 12.99 | 13.12 | 12.79 | 13.1 | +1.31% | 156,034 | 202,542,153 |
| 2024-08-12 | 13.39 | 13.42 | 12.69 | 12.93 | -2.19% | 139,089 | 179,283,140 |
| 2024-08-09 | 13.55 | 13.6 | 13.21 | 13.22 | -1.05% | 147,603 | 197,286,358 |
| 2024-08-08 | 14.04 | 14.18 | 13.3 | 13.36 | -6.7% | 326,537 | 443,611,787 |
| 2024-08-07 | 14.22 | 14.65 | 14.03 | 14.32 | -0.97% | 336,848 | 482,907,503 |
| 2024-08-06 | 14.78 | 15.36 | 14.02 | 14.46 | -3.34% | 470,901 | 686,658,134 |
| 2024-08-05 | 15.26 | 16.88 | 14.91 | 14.96 | -4.1% | 575,783 | 912,276,998 |
| 2024-08-02 | 15.04 | 17.44 | 14.94 | 15.6 | +4.14% | 761,043 | 1,212,705,499 |
| 2024-08-01 | 12.52 | 14.98 | 12.46 | 14.98 | +20.03% | 433,650 | 615,607,621 |
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：