股票概览
11.86
+2.51%
+0.29
11.55
开盘价
12.12
最高价
11.5
最低价
110,486
成交量
数据更新至: 2024-08-30
技术指标
11.40
MA5 (5日均线)
11.54
MA10 (10日均线)
11.72
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 | 11.55 | 12.12 | 11.5 | 11.86 | +2.51% | 110,486 | 130,911,447 |
| 2024-08-29 | 10.96 | 11.76 | 10.92 | 11.57 | +4.61% | 127,763 | 147,202,937 |
| 2024-08-28 | 11.22 | 11.25 | 10.92 | 11.06 | -1.43% | 69,175 | 76,271,151 |
| 2024-08-27 | 11.23 | 11.31 | 11.16 | 11.22 | -0.62% | 36,758 | 41,250,497 |
| 2024-08-26 | 11.34 | 11.36 | 11.05 | 11.29 | +0.44% | 32,605 | 36,721,471 |
| 2024-08-23 | 11.4 | 11.44 | 11.1 | 11.24 | -1.4% | 59,116 | 66,402,989 |
| 2024-08-22 | 11.77 | 11.83 | 11.32 | 11.4 | -3.88% | 82,321 | 94,746,242 |
| 2024-08-21 | 11.95 | 12.02 | 11.75 | 11.86 | +0.08% | 49,638 | 58,953,417 |
| 2024-08-20 | 11.99 | 12.1 | 11.69 | 11.85 | -1.25% | 61,538 | 73,038,619 |
| 2024-08-19 | 11.85 | 12.19 | 11.83 | 12 | +0.67% | 45,302 | 54,528,455 |
| 2024-08-16 | 12.09 | 12.09 | 11.88 | 11.92 | -1.65% | 53,676 | 64,082,767 |
| 2024-08-15 | 11.82 | 12.16 | 11.68 | 12.12 | +2.45% | 100,317 | 120,580,618 |
| 2024-08-14 | 11.6 | 12 | 11.56 | 11.83 | +1.89% | 98,112 | 116,284,676 |
| 2024-08-13 | 11.65 | 11.71 | 11.45 | 11.61 | -1.11% | 62,790 | 72,502,898 |
| 2024-08-12 | 11.66 | 12.06 | 11.4 | 11.74 | +0.34% | 99,001 | 116,231,224 |
| 2024-08-09 | 12.24 | 12.26 | 11.67 | 11.7 | -4.57% | 132,758 | 157,120,666 |
| 2024-08-08 | 12.06 | 12.4 | 11.79 | 12.26 | +0.74% | 112,906 | 136,139,637 |
| 2024-08-07 | 12.18 | 12.4 | 12.03 | 12.17 | -0.57% | 142,228 | 173,923,013 |
| 2024-08-06 | 11.51 | 12.36 | 11.5 | 12.24 | +6.99% | 247,681 | 298,061,073 |
| 2024-08-05 | 11.27 | 11.67 | 11.27 | 11.44 | +0.7% | 131,563 | 150,628,415 |
| 2024-08-02 | 11.45 | 11.65 | 11.31 | 11.36 | -1.65% | 78,194 | 89,646,296 |
| 2024-08-01 | 11.75 | 11.83 | 11.46 | 11.55 | -1.7% | 114,200 | 132,446,544 |
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：