股票概览
12.13
-1.14%
-0.14
12.27
开盘价
12.35
最高价
12.02
最低价
70,801
成交量
数据更新至: 2024-08-30
技术指标
11.78
MA5 (5日均线)
11.67
MA10 (10日均线)
11.56
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 | 12.27 | 12.35 | 12.02 | 12.13 | -1.14% | 70,801 | 86,417,630 |
| 2024-08-29 | 11.67 | 12.29 | 11.5 | 12.27 | +3.9% | 80,266 | 96,401,582 |
| 2024-08-28 | 11.35 | 12.02 | 11.1 | 11.81 | +4.05% | 52,744 | 61,585,224 |
| 2024-08-27 | 11.38 | 11.68 | 11.22 | 11.35 | -0.09% | 29,970 | 34,354,688 |
| 2024-08-26 | 11.21 | 11.4 | 10.97 | 11.36 | +1.43% | 21,746 | 24,493,820 |
| 2024-08-23 | 11.47 | 11.51 | 11.04 | 11.2 | -2.18% | 25,023 | 28,075,613 |
| 2024-08-22 | 11.74 | 11.89 | 11.4 | 11.45 | -1.38% | 21,689 | 25,187,881 |
| 2024-08-21 | 11.5 | 11.71 | 11.43 | 11.61 | -0.09% | 21,077 | 24,458,976 |
| 2024-08-20 | 11.76 | 11.95 | 11.51 | 11.62 | -1.94% | 35,544 | 41,654,709 |
| 2024-08-19 | 12.01 | 12.2 | 11.78 | 11.85 | -1.99% | 40,817 | 48,566,620 |
| 2024-08-16 | 11.84 | 12.25 | 11.5 | 12.09 | +2.03% | 61,365 | 73,266,420 |
| 2024-08-15 | 11.74 | 12.28 | 11.73 | 11.85 | +1.02% | 68,207 | 81,656,149 |
| 2024-08-14 | 11.4 | 11.8 | 11.3 | 11.73 | +3.08% | 42,143 | 48,829,330 |
| 2024-08-13 | 11.35 | 11.38 | 11.13 | 11.38 | -0.44% | 28,320 | 31,921,349 |
| 2024-08-12 | 11.47 | 11.67 | 11.32 | 11.43 | -0.35% | 44,409 | 51,146,809 |
| 2024-08-09 | 11.42 | 11.9 | 11.33 | 11.47 | +1.59% | 64,778 | 75,075,466 |
| 2024-08-08 | 11.23 | 11.5 | 11.17 | 11.29 | +0.27% | 24,350 | 27,639,499 |
| 2024-08-07 | 11.3 | 11.35 | 11.16 | 11.26 | 0% | 24,839 | 27,992,781 |
| 2024-08-06 | 11.04 | 11.28 | 10.92 | 11.26 | +3.59% | 33,431 | 37,168,119 |
| 2024-08-05 | 11 | 11.33 | 10.85 | 10.87 | -2.6% | 37,382 | 41,467,152 |
| 2024-08-02 | 11.17 | 11.43 | 11.06 | 11.16 | -0.36% | 39,084 | 44,110,144 |
| 2024-08-01 | 11.14 | 11.3 | 11.1 | 11.2 | +0.27% | 24,244 | 27,173,923 |
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：