股票概览
12.08
+1.68%
+0.2
11.94
开盘价
12.29
最高价
11.75
最低价
41,921
成交量
数据更新至: 2024-08-30
技术指标
12.10
MA5 (5日均线)
12.18
MA10 (10日均线)
11.69
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 | 11.94 | 12.29 | 11.75 | 12.08 | +1.68% | 41,921 | 50,738,747 |
| 2024-08-29 | 11.76 | 11.93 | 11.41 | 11.88 | -1.66% | 64,525 | 75,525,948 |
| 2024-08-28 | 12.06 | 12.2 | 12 | 12.08 | 0% | 20,709 | 24,998,484 |
| 2024-08-27 | 12.39 | 12.39 | 11.95 | 12.08 | -2.27% | 39,718 | 48,102,550 |
| 2024-08-26 | 12.28 | 12.48 | 12.13 | 12.36 | +0.57% | 27,621 | 34,146,313 |
| 2024-08-23 | 12.42 | 12.48 | 11.9 | 12.29 | -0.81% | 40,617 | 49,536,909 |
| 2024-08-22 | 13.25 | 13.3 | 12.28 | 12.39 | -2.44% | 76,460 | 96,195,338 |
| 2024-08-21 | 12.09 | 12.92 | 12.05 | 12.7 | +5.48% | 103,795 | 130,111,920 |
| 2024-08-20 | 11.98 | 12.21 | 11.84 | 12.04 | +0.84% | 48,799 | 58,869,617 |
| 2024-08-19 | 11.53 | 12.06 | 11.46 | 11.94 | +3.83% | 63,960 | 75,552,749 |
| 2024-08-16 | 11.52 | 11.55 | 11.37 | 11.5 | +0.44% | 15,930 | 18,309,460 |
| 2024-08-15 | 11.42 | 11.6 | 11.3 | 11.45 | +0.26% | 25,525 | 29,280,305 |
| 2024-08-14 | 11.37 | 11.45 | 11.23 | 11.42 | +0.53% | 27,025 | 30,736,670 |
| 2024-08-13 | 11.1 | 11.48 | 11.05 | 11.36 | +2.81% | 55,566 | 62,913,381 |
| 2024-08-12 | 11.1 | 11.19 | 10.91 | 11.05 | +0.27% | 18,028 | 19,954,279 |
| 2024-08-09 | 11.13 | 11.16 | 11.01 | 11.02 | -0.45% | 17,592 | 19,482,525 |
| 2024-08-08 | 11.14 | 11.15 | 10.88 | 11.07 | -0.27% | 20,296 | 22,382,220 |
| 2024-08-07 | 11.14 | 11.2 | 10.95 | 11.1 | +0.18% | 14,740 | 16,321,659 |
| 2024-08-06 | 11 | 11.15 | 10.9 | 11.08 | +1% | 25,871 | 28,495,818 |
| 2024-08-05 | 11.29 | 11.53 | 10.81 | 10.97 | -3.69% | 54,855 | 61,005,283 |
| 2024-08-02 | 11.29 | 11.73 | 11.15 | 11.39 | +1.06% | 58,821 | 67,683,159 |
| 2024-08-01 | 11.46 | 11.46 | 11.25 | 11.27 | -1.05% | 29,551 | 33,431,067 |
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：