股票概览
11.42
+0.18%
+0.02
11.39
开盘价
11.6
最高价
11.21
最低价
58,077
成交量
数据更新至: 2024-08-30
技术指标
11.86
MA5 (5日均线)
12.36
MA10 (10日均线)
12.94
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 | 11.39 | 11.6 | 11.21 | 11.42 | +0.18% | 58,077 | 66,326,661 |
| 2024-08-29 | 11.39 | 11.55 | 11.26 | 11.4 | -0.35% | 38,625 | 43,974,167 |
| 2024-08-28 | 11.84 | 11.94 | 11.32 | 11.44 | -7.14% | 77,321 | 88,678,804 |
| 2024-08-27 | 12.71 | 12.72 | 12.28 | 12.32 | -3.3% | 18,006 | 22,438,770 |
| 2024-08-26 | 12.63 | 12.77 | 12.4 | 12.74 | +0.08% | 12,221 | 15,410,448 |
| 2024-08-23 | 12.88 | 12.91 | 12.71 | 12.73 | -0.47% | 10,872 | 13,906,642 |
| 2024-08-22 | 12.71 | 12.92 | 12.7 | 12.79 | +0.71% | 14,858 | 19,046,820 |
| 2024-08-21 | 12.89 | 12.95 | 12.6 | 12.7 | -1.47% | 14,029 | 17,865,342 |
| 2024-08-20 | 13.16 | 13.21 | 12.84 | 12.89 | -2.05% | 18,606 | 24,137,939 |
| 2024-08-19 | 13.3 | 13.38 | 13.15 | 13.16 | -0.75% | 18,249 | 24,179,247 |
| 2024-08-16 | 13.5 | 13.56 | 13.21 | 13.26 | -1.56% | 13,328 | 17,807,997 |
| 2024-08-15 | 13.52 | 13.62 | 13.39 | 13.47 | -0.44% | 16,122 | 21,739,061 |
| 2024-08-14 | 13.7 | 13.76 | 13.51 | 13.53 | -1.53% | 11,109 | 15,085,699 |
| 2024-08-13 | 14.2 | 14.26 | 13.58 | 13.74 | -2.83% | 25,363 | 34,956,105 |
| 2024-08-12 | 13.78 | 14.23 | 13.57 | 14.14 | +2.61% | 31,169 | 43,624,547 |
| 2024-08-09 | 13.79 | 13.94 | 13.51 | 13.78 | +0.36% | 35,514 | 48,847,525 |
| 2024-08-08 | 13.15 | 13.79 | 13.04 | 13.73 | +4.25% | 35,620 | 48,222,541 |
| 2024-08-07 | 13.24 | 13.27 | 13.07 | 13.17 | -0.38% | 14,321 | 18,819,852 |
| 2024-08-06 | 13.3 | 13.33 | 13.07 | 13.22 | 0% | 16,711 | 22,027,136 |
| 2024-08-05 | 13.09 | 13.53 | 13.06 | 13.22 | +0.15% | 23,590 | 31,375,912 |
| 2024-08-02 | 13.13 | 13.33 | 13.08 | 13.2 | -0.3% | 14,683 | 19,392,766 |
| 2024-08-01 | 13.51 | 13.56 | 13.2 | 13.24 | -1.49% | 20,772 | 27,818,458 |
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：