股票概览
11.32
-0.61%
-0.07
11.33
开盘价
11.55
最高价
11.23
最低价
163,877
成交量
数据更新至: 2024-08-30
技术指标
11.57
MA5 (5日均线)
11.80
MA10 (10日均线)
12.10
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 | 11.33 | 11.55 | 11.23 | 11.32 | -0.61% | 163,877 | 187,007,168 |
| 2024-08-29 | 11.62 | 11.69 | 11.37 | 11.39 | -2.32% | 149,306 | 171,946,619 |
| 2024-08-28 | 11.76 | 11.78 | 11.31 | 11.66 | -0.85% | 154,424 | 178,697,510 |
| 2024-08-27 | 11.69 | 11.87 | 11.67 | 11.76 | +0.26% | 77,569 | 91,323,211 |
| 2024-08-26 | 11.72 | 11.78 | 11.58 | 11.73 | -0.42% | 108,957 | 126,914,395 |
| 2024-08-23 | 11.94 | 12.04 | 11.71 | 11.78 | -1.59% | 116,778 | 137,825,831 |
| 2024-08-22 | 11.91 | 12.06 | 11.87 | 11.97 | -0.42% | 66,721 | 79,750,611 |
| 2024-08-21 | 11.99 | 12.13 | 11.96 | 12.02 | -0.74% | 57,801 | 69,520,007 |
| 2024-08-20 | 12.2 | 12.29 | 11.99 | 12.11 | -1.46% | 86,663 | 104,873,135 |
| 2024-08-19 | 12.42 | 12.52 | 12.22 | 12.29 | -0.08% | 95,812 | 118,431,072 |
| 2024-08-16 | 12.2 | 12.34 | 12.09 | 12.3 | +0.49% | 96,125 | 117,602,089 |
| 2024-08-15 | 12.32 | 12.44 | 12.15 | 12.24 | -0.73% | 126,882 | 155,618,413 |
| 2024-08-14 | 12.3 | 12.45 | 12.21 | 12.33 | -0.64% | 89,943 | 110,962,154 |
| 2024-08-13 | 12.48 | 12.48 | 12.27 | 12.41 | -0.24% | 91,020 | 112,529,582 |
| 2024-08-12 | 12.37 | 12.56 | 12.34 | 12.44 | +0.48% | 104,849 | 130,490,364 |
| 2024-08-09 | 12.54 | 12.73 | 12.36 | 12.38 | -1.82% | 116,410 | 145,800,614 |
| 2024-08-08 | 12.34 | 12.69 | 12.29 | 12.61 | +0.64% | 142,535 | 178,901,312 |
| 2024-08-07 | 12.44 | 12.67 | 12.34 | 12.53 | +0.4% | 150,809 | 189,326,129 |
| 2024-08-06 | 12.39 | 12.57 | 12.3 | 12.48 | +1.55% | 127,725 | 159,040,457 |
| 2024-08-05 | 12.5 | 12.72 | 12.21 | 12.29 | -1.92% | 158,855 | 197,754,811 |
| 2024-08-02 | 12.56 | 12.87 | 12.45 | 12.53 | -0.95% | 223,127 | 282,008,731 |
| 2024-08-01 | 12.18 | 12.78 | 12.12 | 12.65 | +3.77% | 248,833 | 312,488,978 |
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：