股票概览
12.62
+7.04%
+0.83
11.85
开盘价
12.97
最高价
11.85
最低价
260,778
成交量
数据更新至: 2024-08-30
技术指标
11.82
MA5 (5日均线)
11.89
MA10 (10日均线)
11.89
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 | 11.85 | 12.97 | 11.85 | 12.62 | +7.04% | 260,778 | 328,123,855 |
| 2024-08-29 | 11.49 | 11.92 | 11.21 | 11.79 | +2.79% | 138,648 | 161,221,159 |
| 2024-08-28 | 11.31 | 12.11 | 11.19 | 11.47 | +1.33% | 142,826 | 165,953,213 |
| 2024-08-27 | 11.81 | 11.89 | 11.28 | 11.32 | -4.87% | 140,566 | 161,912,385 |
| 2024-08-26 | 12.12 | 12.18 | 11.72 | 11.9 | -3.49% | 167,381 | 198,318,561 |
| 2024-08-23 | 12.84 | 12.96 | 12.01 | 12.33 | -3.45% | 277,948 | 343,137,678 |
| 2024-08-22 | 11.48 | 12.77 | 11.41 | 12.77 | +9.99% | 146,782 | 181,166,942 |
| 2024-08-21 | 11.31 | 11.71 | 11.27 | 11.61 | +1.84% | 62,771 | 72,683,042 |
| 2024-08-20 | 11.64 | 11.8 | 11.25 | 11.4 | -2.06% | 57,768 | 65,733,249 |
| 2024-08-19 | 11.31 | 11.8 | 11.15 | 11.64 | +2.83% | 76,239 | 87,909,988 |
| 2024-08-16 | 11.6 | 11.75 | 11.3 | 11.32 | -2.83% | 41,760 | 47,869,197 |
| 2024-08-15 | 11.47 | 11.82 | 11.26 | 11.65 | +1.3% | 55,054 | 63,746,996 |
| 2024-08-14 | 11.75 | 11.86 | 11.5 | 11.5 | -2.04% | 35,719 | 41,507,741 |
| 2024-08-13 | 11.61 | 11.76 | 11.43 | 11.74 | +1.21% | 38,045 | 44,139,447 |
| 2024-08-12 | 11.88 | 11.99 | 11.55 | 11.6 | -1.44% | 47,233 | 55,150,343 |
| 2024-08-09 | 12.21 | 12.32 | 11.77 | 11.77 | -2.89% | 56,662 | 67,719,348 |
| 2024-08-08 | 12.15 | 12.31 | 11.87 | 12.12 | -1.54% | 69,875 | 84,412,259 |
| 2024-08-07 | 12.5 | 12.6 | 12.3 | 12.31 | -2.15% | 64,975 | 80,638,008 |
| 2024-08-06 | 12.59 | 12.74 | 12.36 | 12.58 | +1.86% | 74,130 | 92,707,449 |
| 2024-08-05 | 12.7 | 13.15 | 12.28 | 12.35 | -4.71% | 118,874 | 151,142,504 |
| 2024-08-02 | 12.74 | 13.48 | 12.64 | 12.96 | +0.93% | 156,155 | 204,959,050 |
| 2024-08-01 | 12.38 | 13.07 | 12.38 | 12.84 | +3.38% | 121,172 | 155,002,204 |
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：