股票概览
12.14
+3.06%
+0.36
11.74
开盘价
12.3
最高价
11.7
最低价
49,138
成交量
数据更新至: 2024-08-30
技术指标
11.77
MA5 (5日均线)
11.81
MA10 (10日均线)
11.74
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 | 12.3 | 11.7 | 12.14 | +3.06% | 49,138 | 59,702,752 |
| 2024-08-29 | 11.53 | 11.82 | 11.41 | 11.78 | +2.17% | 26,454 | 30,981,977 |
| 2024-08-28 | 11.48 | 11.68 | 11.3 | 11.53 | -0.26% | 25,602 | 29,382,096 |
| 2024-08-27 | 11.79 | 11.92 | 11.48 | 11.56 | -2.53% | 28,781 | 33,454,989 |
| 2024-08-26 | 11.95 | 11.97 | 11.53 | 11.86 | -1.08% | 37,437 | 44,090,164 |
| 2024-08-23 | 11.55 | 11.99 | 11.49 | 11.99 | +3.99% | 40,850 | 48,338,980 |
| 2024-08-22 | 11.7 | 11.9 | 11.49 | 11.53 | -1.62% | 26,930 | 31,380,734 |
| 2024-08-21 | 11.84 | 12.04 | 11.71 | 11.72 | -1.18% | 24,272 | 28,769,799 |
| 2024-08-20 | 12.11 | 12.13 | 11.8 | 11.86 | -2.39% | 31,606 | 37,715,897 |
| 2024-08-19 | 11.85 | 12.25 | 11.83 | 12.15 | +2.36% | 43,428 | 52,595,829 |
| 2024-08-16 | 11.9 | 12.02 | 11.75 | 11.87 | 0% | 34,949 | 41,566,038 |
| 2024-08-15 | 11.51 | 12.01 | 11.4 | 11.87 | +2.95% | 44,569 | 52,621,886 |
| 2024-08-14 | 11.66 | 11.72 | 11.5 | 11.53 | -0.6% | 21,645 | 25,128,240 |
| 2024-08-13 | 11.5 | 11.7 | 11.41 | 11.6 | +1.31% | 29,210 | 33,799,093 |
| 2024-08-12 | 11.6 | 11.61 | 11.33 | 11.45 | -0.43% | 23,580 | 27,029,207 |
| 2024-08-09 | 11.69 | 11.8 | 11.5 | 11.5 | -0.86% | 32,393 | 37,762,633 |
| 2024-08-08 | 11.77 | 11.77 | 11.32 | 11.6 | -1.53% | 37,186 | 42,821,837 |
| 2024-08-07 | 11.8 | 12.04 | 11.71 | 11.78 | -0.08% | 40,325 | 47,942,138 |
| 2024-08-06 | 11.86 | 12.08 | 11.6 | 11.79 | +1.03% | 46,345 | 54,507,161 |
| 2024-08-05 | 11.97 | 12.23 | 11.65 | 11.67 | -3.39% | 43,960 | 52,289,685 |
| 2024-08-02 | 12.35 | 12.66 | 12.05 | 12.08 | -3.21% | 56,294 | 69,533,409 |
| 2024-08-01 | 12.18 | 12.59 | 12.06 | 12.48 | +2.55% | 70,641 | 87,228,611 |
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：