股票概览
12.06
+2.81%
+0.33
11.85
开盘价
12.36
最高价
11.6
最低价
128,115
成交量
数据更新至: 2024-08-30
技术指标
12.28
MA5 (5日均线)
11.99
MA10 (10日均线)
12.11
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 | 11.85 | 12.36 | 11.6 | 12.06 | +2.81% | 128,115 | 153,624,836 |
| 2024-08-29 | 12.2 | 12.23 | 11.7 | 11.73 | -4.32% | 133,665 | 158,616,471 |
| 2024-08-28 | 13.1 | 13.1 | 12.21 | 12.26 | -10.18% | 172,943 | 217,031,750 |
| 2024-08-27 | 12.32 | 14 | 12.32 | 13.65 | +16.47% | 255,091 | 333,219,110 |
| 2024-08-26 | 11.72 | 12.05 | 11.61 | 11.72 | +4.46% | 88,229 | 103,890,882 |
| 2024-08-23 | 11.35 | 11.44 | 10.95 | 11.22 | -2.09% | 69,413 | 76,909,203 |
| 2024-08-22 | 11.79 | 11.94 | 11.31 | 11.46 | -4.42% | 93,709 | 108,668,930 |
| 2024-08-21 | 11.41 | 12.12 | 11.26 | 11.99 | +3.72% | 101,353 | 119,990,029 |
| 2024-08-20 | 12.07 | 12.09 | 11.41 | 11.56 | -5.4% | 98,709 | 115,691,878 |
| 2024-08-19 | 11.81 | 12.38 | 11.6 | 12.22 | +2.6% | 123,216 | 148,257,183 |
| 2024-08-16 | 11.89 | 12.12 | 11.76 | 11.91 | -0.5% | 106,609 | 126,939,613 |
| 2024-08-15 | 11.96 | 12.23 | 11.72 | 11.97 | -2.05% | 139,843 | 166,764,451 |
| 2024-08-14 | 12.44 | 12.99 | 12.19 | 12.22 | -2.08% | 164,351 | 205,580,282 |
| 2024-08-13 | 12.23 | 13.09 | 12.23 | 12.48 | -7.21% | 224,907 | 281,040,933 |
| 2024-08-12 | 15 | 16 | 13.35 | 13.45 | -2.11% | 319,449 | 469,626,353 |
| 2024-08-09 | 11.58 | 13.74 | 11.4 | 13.74 | +20% | 295,032 | 397,260,316 |
| 2024-08-08 | 11.85 | 11.85 | 11.4 | 11.45 | -3.7% | 47,506 | 54,899,942 |
| 2024-08-07 | 11.75 | 12.08 | 11.62 | 11.89 | +1.62% | 49,613 | 59,144,523 |
| 2024-08-06 | 11.76 | 11.94 | 11.51 | 11.7 | +1.56% | 40,273 | 47,169,024 |
| 2024-08-05 | 11.9 | 12.16 | 11.5 | 11.52 | -5.42% | 68,389 | 81,040,695 |
| 2024-08-02 | 11.56 | 12.56 | 11.56 | 12.18 | +2.53% | 106,111 | 128,646,823 |
| 2024-08-01 | 11.7 | 12.66 | 11.47 | 11.88 | +3.13% | 94,589 | 113,457,250 |
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：