股票概览
12.06
+0.42%
+0.05
11.88
开盘价
12.34
最高价
11.82
最低价
122,716
成交量
数据更新至: 2024-08-30
技术指标
11.72
MA5 (5日均线)
11.16
MA10 (10日均线)
10.96
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 | 11.88 | 12.34 | 11.82 | 12.06 | +0.42% | 122,716 | 148,099,566 |
| 2024-08-29 | 11.85 | 12.11 | 11.73 | 12.01 | +0.08% | 112,326 | 133,902,622 |
| 2024-08-28 | 11.73 | 12.48 | 11.61 | 12 | +1.69% | 181,490 | 218,766,557 |
| 2024-08-27 | 10.66 | 11.8 | 10.63 | 11.8 | +9.97% | 93,361 | 106,387,447 |
| 2024-08-26 | 10.46 | 10.73 | 10.4 | 10.73 | +2.78% | 27,665 | 29,435,564 |
| 2024-08-23 | 10.5 | 10.5 | 10.21 | 10.44 | -0.1% | 23,933 | 24,761,690 |
| 2024-08-22 | 10.9 | 10.9 | 10.39 | 10.45 | -3.33% | 34,692 | 36,736,320 |
| 2024-08-21 | 10.61 | 10.83 | 10.49 | 10.81 | +2.37% | 33,802 | 36,299,406 |
| 2024-08-20 | 10.68 | 10.79 | 10.47 | 10.56 | -1.4% | 29,703 | 31,473,116 |
| 2024-08-19 | 10.8 | 10.98 | 10.69 | 10.71 | -1.65% | 35,766 | 38,673,308 |
| 2024-08-16 | 11.28 | 11.3 | 10.89 | 10.89 | -2.24% | 59,108 | 65,186,009 |
| 2024-08-15 | 10.81 | 11.38 | 10.81 | 11.14 | +3.15% | 85,138 | 94,993,649 |
| 2024-08-14 | 10.81 | 10.96 | 10.75 | 10.8 | -0.74% | 27,696 | 30,037,833 |
| 2024-08-13 | 10.69 | 10.88 | 10.57 | 10.88 | +1.78% | 30,477 | 32,760,914 |
| 2024-08-12 | 10.6 | 10.74 | 10.55 | 10.69 | +0.09% | 20,228 | 21,536,562 |
| 2024-08-09 | 10.9 | 10.9 | 10.65 | 10.68 | -1.48% | 26,960 | 28,973,250 |
| 2024-08-08 | 10.56 | 10.89 | 10.5 | 10.84 | +1.5% | 44,656 | 47,939,583 |
| 2024-08-07 | 10.62 | 10.74 | 10.55 | 10.68 | +0.19% | 27,427 | 29,237,257 |
| 2024-08-06 | 10.55 | 10.71 | 10.49 | 10.66 | +2.21% | 32,315 | 34,257,524 |
| 2024-08-05 | 10.75 | 10.96 | 10.43 | 10.43 | -3.87% | 45,674 | 48,874,975 |
| 2024-08-02 | 10.96 | 11.11 | 10.82 | 10.85 | -1.63% | 42,124 | 46,151,070 |
| 2024-08-01 | 10.98 | 11.1 | 10.89 | 11.03 | -0.09% | 52,721 | 58,012,519 |
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：