股票概览
12.1
+2.11%
+0.25
11.79
开盘价
12.24
最高价
11.75
最低价
39,419
成交量
数据更新至: 2024-08-30
技术指标
11.72
MA5 (5日均线)
11.63
MA10 (10日均线)
11.62
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 | 11.79 | 12.24 | 11.75 | 12.1 | +2.11% | 39,419 | 47,633,298 |
| 2024-08-29 | 11.46 | 11.86 | 11.4 | 11.85 | +2.86% | 34,637 | 40,651,370 |
| 2024-08-28 | 11.3 | 11.63 | 11.25 | 11.52 | +0.52% | 25,085 | 28,643,701 |
| 2024-08-27 | 11.65 | 11.85 | 11.39 | 11.46 | -1.8% | 31,660 | 36,659,367 |
| 2024-08-26 | 11.55 | 11.9 | 11.49 | 11.67 | -0.43% | 48,305 | 56,615,875 |
| 2024-08-23 | 11.25 | 11.99 | 11.23 | 11.72 | +4.18% | 64,723 | 75,278,327 |
| 2024-08-22 | 11.41 | 11.66 | 11.21 | 11.25 | -1.57% | 25,597 | 29,154,302 |
| 2024-08-21 | 11.43 | 11.67 | 11.38 | 11.43 | -0.52% | 12,864 | 14,791,694 |
| 2024-08-20 | 11.78 | 11.87 | 11.43 | 11.49 | -2.79% | 16,551 | 19,177,553 |
| 2024-08-19 | 11.85 | 12.03 | 11.73 | 11.82 | -0.34% | 17,170 | 20,390,031 |
| 2024-08-16 | 11.75 | 11.93 | 11.68 | 11.86 | +1.45% | 23,772 | 28,139,441 |
| 2024-08-15 | 11.38 | 11.73 | 11.34 | 11.69 | +2.19% | 20,866 | 24,207,416 |
| 2024-08-14 | 11.51 | 11.57 | 11.38 | 11.44 | -0.17% | 14,858 | 17,064,774 |
| 2024-08-13 | 11.4 | 11.51 | 11.28 | 11.46 | +0.7% | 14,784 | 16,857,296 |
| 2024-08-12 | 11.64 | 11.64 | 11.38 | 11.38 | -2.49% | 19,419 | 22,261,696 |
| 2024-08-09 | 11.66 | 12.01 | 11.64 | 11.67 | -1.19% | 18,619 | 21,988,150 |
| 2024-08-08 | 12.03 | 12.1 | 11.62 | 11.81 | -0.25% | 23,827 | 28,159,864 |
| 2024-08-07 | 11.68 | 12.27 | 11.56 | 11.84 | +1.98% | 29,262 | 34,908,972 |
| 2024-08-06 | 11.5 | 11.68 | 11.39 | 11.61 | +2.38% | 16,201 | 18,689,652 |
| 2024-08-05 | 11.8 | 11.93 | 11.34 | 11.34 | -4.55% | 21,111 | 24,521,062 |
| 2024-08-02 | 12.07 | 12.19 | 11.86 | 11.88 | -2.14% | 17,002 | 20,439,116 |
| 2024-08-01 | 12.1 | 12.27 | 12.06 | 12.14 | 0% | 17,337 | 21,093,572 |
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：