股票概览
11.82
+0.6%
+0.07
11.82
开盘价
11.95
最高价
11.72
最低价
13,060
成交量
数据更新至: 2024-08-30
技术指标
11.65
MA5 (5日均线)
11.63
MA10 (10日均线)
11.69
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 | 11.82 | 11.95 | 11.72 | 11.82 | +0.6% | 13,060 | 15,490,754 |
| 2024-08-29 | 11.53 | 11.78 | 11.47 | 11.75 | +1.03% | 6,727 | 7,836,193 |
| 2024-08-28 | 11.45 | 11.71 | 11.33 | 11.63 | +1.39% | 6,203 | 7,175,903 |
| 2024-08-27 | 11.62 | 11.66 | 11.4 | 11.47 | -0.86% | 6,722 | 7,745,919 |
| 2024-08-26 | 11.22 | 11.67 | 11.22 | 11.57 | +1.49% | 8,634 | 9,968,480 |
| 2024-08-23 | 11.48 | 11.57 | 11.24 | 11.4 | -1.38% | 12,003 | 13,654,345 |
| 2024-08-22 | 11.88 | 11.88 | 11.55 | 11.56 | -0.77% | 9,892 | 11,603,645 |
| 2024-08-21 | 11.78 | 11.78 | 11.45 | 11.65 | +0.34% | 5,791 | 6,697,075 |
| 2024-08-20 | 12.09 | 12.1 | 11.5 | 11.61 | -1.78% | 12,218 | 14,378,911 |
| 2024-08-19 | 11.79 | 11.83 | 11.64 | 11.82 | +0.94% | 8,303 | 9,760,560 |
| 2024-08-16 | 11.84 | 11.88 | 11.67 | 11.71 | -1.01% | 7,001 | 8,246,210 |
| 2024-08-15 | 11.7 | 11.92 | 11.66 | 11.83 | +0.08% | 8,579 | 10,125,034 |
| 2024-08-14 | 11.86 | 11.97 | 11.67 | 11.82 | -0.92% | 12,032 | 14,219,082 |
| 2024-08-13 | 11.83 | 12.3 | 11.66 | 11.93 | +1.02% | 18,089 | 21,683,435 |
| 2024-08-12 | 11.83 | 11.86 | 11.6 | 11.81 | +1.03% | 9,564 | 11,241,869 |
| 2024-08-09 | 11.86 | 11.89 | 11.69 | 11.69 | -0.85% | 7,961 | 9,386,694 |
| 2024-08-08 | 11.65 | 11.82 | 11.62 | 11.79 | +0.43% | 7,158 | 8,398,296 |
| 2024-08-07 | 11.76 | 11.9 | 11.65 | 11.74 | +0.26% | 8,822 | 10,386,364 |
| 2024-08-06 | 11.53 | 11.8 | 11.5 | 11.71 | +2.18% | 10,031 | 11,658,995 |
| 2024-08-05 | 11.7 | 11.87 | 11.45 | 11.46 | -2.05% | 10,536 | 12,312,979 |
| 2024-08-02 | 11.66 | 11.82 | 11.6 | 11.7 | -0.26% | 8,940 | 10,506,416 |
| 2024-08-01 | 11.9 | 11.91 | 11.7 | 11.73 | -0.68% | 8,859 | 10,427,925 |
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：