股票概览
12.29
+3.54%
+0.42
11.83
开盘价
12.42
最高价
11.83
最低价
25,148
成交量
数据更新至: 2024-08-30
技术指标
11.80
MA5 (5日均线)
11.91
MA10 (10日均线)
11.99
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 | 11.83 | 12.42 | 11.83 | 12.29 | +3.54% | 25,148 | 30,755,658 |
| 2024-08-29 | 11.62 | 11.9 | 11.5 | 11.87 | +1.71% | 14,247 | 16,744,948 |
| 2024-08-28 | 11.44 | 11.74 | 11.23 | 11.67 | +1.92% | 15,302 | 17,665,767 |
| 2024-08-27 | 11.73 | 11.8 | 11.4 | 11.45 | -2.3% | 11,094 | 12,819,990 |
| 2024-08-26 | 11.62 | 11.85 | 11.49 | 11.72 | +0.43% | 13,992 | 16,338,087 |
| 2024-08-23 | 11.72 | 11.84 | 11.41 | 11.67 | -0.51% | 15,652 | 18,212,512 |
| 2024-08-22 | 12.14 | 12.34 | 11.73 | 11.73 | -3.69% | 20,184 | 24,131,365 |
| 2024-08-21 | 12.35 | 12.58 | 12.15 | 12.18 | -0.9% | 22,410 | 27,675,468 |
| 2024-08-20 | 12.23 | 12.5 | 12.1 | 12.29 | +0.16% | 21,503 | 26,466,660 |
| 2024-08-19 | 12.6 | 12.6 | 12.24 | 12.27 | -1.05% | 18,985 | 23,383,629 |
| 2024-08-16 | 12.26 | 12.54 | 12.22 | 12.4 | +1.22% | 18,895 | 23,376,763 |
| 2024-08-15 | 12.03 | 12.34 | 11.85 | 12.25 | +1.66% | 17,101 | 20,787,817 |
| 2024-08-14 | 11.88 | 12.09 | 11.83 | 12.05 | +1.52% | 11,879 | 14,243,729 |
| 2024-08-13 | 11.88 | 11.89 | 11.71 | 11.87 | +0.51% | 9,433 | 11,131,678 |
| 2024-08-12 | 11.87 | 11.98 | 11.7 | 11.81 | -0.84% | 12,647 | 14,969,502 |
| 2024-08-09 | 12.14 | 12.2 | 11.88 | 11.91 | -1.33% | 13,669 | 16,414,840 |
| 2024-08-08 | 12.1 | 12.2 | 11.86 | 12.07 | -0.58% | 13,640 | 16,396,406 |
| 2024-08-07 | 12.21 | 12.34 | 12.11 | 12.14 | -0.41% | 10,239 | 12,527,395 |
| 2024-08-06 | 12.02 | 12.2 | 11.99 | 12.19 | +2.44% | 13,785 | 16,686,692 |
| 2024-08-05 | 12.12 | 12.39 | 11.87 | 11.9 | -1.9% | 17,183 | 20,781,671 |
| 2024-08-02 | 12.17 | 12.44 | 12.13 | 12.13 | -1.78% | 12,776 | 15,710,856 |
| 2024-08-01 | 12.37 | 12.54 | 12.32 | 12.35 | -0.08% | 14,964 | 18,543,010 |
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：