股票概览
12.17
+3.05%
+0.36
11.82
开盘价
12.39
最高价
11.81
最低价
199,192
成交量
数据更新至: 2024-08-30
技术指标
11.57
MA5 (5日均线)
11.45
MA10 (10日均线)
11.48
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 | 11.82 | 12.39 | 11.81 | 12.17 | +3.05% | 199,192 | 242,829,566 |
| 2024-08-29 | 11.12 | 12.01 | 11.02 | 11.81 | +6.21% | 175,512 | 203,689,868 |
| 2024-08-28 | 11.2 | 11.34 | 11.08 | 11.12 | -0.71% | 63,465 | 70,934,352 |
| 2024-08-27 | 11.5 | 11.5 | 11.06 | 11.2 | -3.11% | 84,156 | 94,380,558 |
| 2024-08-26 | 11.38 | 11.81 | 11.17 | 11.56 | +3.03% | 121,090 | 139,711,823 |
| 2024-08-23 | 10.81 | 11.45 | 10.7 | 11.22 | +2.37% | 99,663 | 110,548,716 |
| 2024-08-22 | 11.6 | 11.61 | 10.88 | 10.96 | -5.35% | 124,594 | 138,084,265 |
| 2024-08-21 | 11.29 | 11.74 | 11.17 | 11.58 | +2.12% | 98,478 | 113,879,278 |
| 2024-08-20 | 11.44 | 11.84 | 11.3 | 11.34 | -1.31% | 87,147 | 99,892,435 |
| 2024-08-19 | 11.9 | 11.91 | 11.48 | 11.49 | -2.87% | 89,566 | 103,949,549 |
| 2024-08-16 | 11.91 | 12.19 | 11.81 | 11.83 | -0.34% | 117,545 | 141,373,972 |
| 2024-08-15 | 11.66 | 12.06 | 11.64 | 11.87 | +0.59% | 121,728 | 144,395,952 |
| 2024-08-14 | 11.72 | 12.23 | 11.65 | 11.8 | +0.68% | 158,716 | 188,792,673 |
| 2024-08-13 | 11.27 | 11.72 | 11.27 | 11.72 | +3.72% | 112,107 | 129,837,139 |
| 2024-08-12 | 11.45 | 11.64 | 11.23 | 11.3 | -2.16% | 74,476 | 84,919,961 |
| 2024-08-09 | 11.29 | 11.69 | 11.29 | 11.55 | +2.21% | 105,026 | 121,137,256 |
| 2024-08-08 | 11.37 | 11.46 | 11.05 | 11.3 | -0.62% | 58,922 | 66,217,825 |
| 2024-08-07 | 11.29 | 11.5 | 11.26 | 11.37 | +0.18% | 56,236 | 64,166,668 |
| 2024-08-06 | 11.28 | 11.39 | 11.17 | 11.35 | +1.98% | 63,007 | 70,964,219 |
| 2024-08-05 | 11.48 | 11.62 | 11.11 | 11.13 | -4.71% | 110,600 | 125,383,080 |
| 2024-08-02 | 12.08 | 12.08 | 11.64 | 11.68 | -3.63% | 96,090 | 113,823,546 |
| 2024-08-01 | 12.24 | 12.43 | 12.11 | 12.12 | -0.98% | 95,428 | 116,620,200 |
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：