股票概览
11.96
+3.73%
+0.43
11.63
开盘价
12.19
最高价
11.53
最低价
28,587
成交量
数据更新至: 2024-08-30
技术指标
11.50
MA5 (5日均线)
11.42
MA10 (10日均线)
11.80
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 | 11.63 | 12.19 | 11.53 | 11.96 | +3.73% | 28,587 | 34,202,655 |
| 2024-08-29 | 11.33 | 11.6 | 11.19 | 11.53 | +1.14% | 12,923 | 14,737,683 |
| 2024-08-28 | 11.03 | 11.6 | 11.01 | 11.4 | +1.51% | 18,611 | 21,163,743 |
| 2024-08-27 | 11.7 | 11.7 | 11.22 | 11.23 | -1.49% | 18,646 | 21,340,956 |
| 2024-08-26 | 10.97 | 11.42 | 10.97 | 11.4 | +3.54% | 14,760 | 16,616,154 |
| 2024-08-23 | 11.14 | 11.24 | 10.93 | 11.01 | -0.99% | 10,415 | 11,491,725 |
| 2024-08-22 | 11.35 | 11.43 | 11.08 | 11.12 | -2.11% | 11,527 | 12,955,604 |
| 2024-08-21 | 11.44 | 11.47 | 11.32 | 11.36 | -0.79% | 9,173 | 10,452,141 |
| 2024-08-20 | 11.8 | 11.8 | 11.33 | 11.45 | -2.55% | 13,923 | 16,030,487 |
| 2024-08-19 | 11.87 | 11.95 | 11.73 | 11.75 | -0.93% | 10,814 | 12,786,242 |
| 2024-08-16 | 12.05 | 12.14 | 11.82 | 11.86 | -1.58% | 17,453 | 20,822,731 |
| 2024-08-15 | 12.04 | 12.16 | 11.97 | 12.05 | -0.5% | 18,385 | 22,176,536 |
| 2024-08-14 | 12.14 | 12.22 | 11.86 | 12.11 | -1.14% | 27,720 | 33,506,725 |
| 2024-08-13 | 12.5 | 12.86 | 12.13 | 12.25 | +0.16% | 44,750 | 55,377,124 |
| 2024-08-12 | 12.17 | 12.26 | 12.01 | 12.23 | -0.08% | 11,780 | 14,320,515 |
| 2024-08-09 | 12.3 | 12.47 | 12.21 | 12.24 | -0.97% | 12,563 | 15,494,598 |
| 2024-08-08 | 12.35 | 12.4 | 12.09 | 12.36 | +0.41% | 16,308 | 20,018,312 |
| 2024-08-07 | 12.29 | 12.37 | 12.15 | 12.31 | -0.32% | 13,492 | 16,551,820 |
| 2024-08-06 | 12.02 | 12.35 | 12.02 | 12.35 | +3% | 22,728 | 27,786,287 |
| 2024-08-05 | 12.16 | 12.54 | 11.98 | 11.99 | -1.64% | 32,395 | 39,653,306 |
| 2024-08-02 | 12.16 | 12.37 | 12.02 | 12.19 | -0.16% | 14,292 | 17,471,915 |
| 2024-08-01 | 12.23 | 12.49 | 12.17 | 12.21 | -0.25% | 14,247 | 17,498,213 |
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：