股票概览
12.26
+5.6%
+0.65
12.07
开盘价
12.27
最高价
12.01
最低价
53,646
成交量
数据更新至: 2024-08-30
技术指标
11.65
MA5 (5日均线)
11.57
MA10 (10日均线)
11.63
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 | 12.07 | 12.27 | 12.01 | 12.26 | +5.6% | 53,646 | 65,315,100 |
| 2024-08-29 | 11.43 | 11.62 | 11.35 | 11.61 | +1.57% | 11,546 | 13,316,910 |
| 2024-08-28 | 11.3 | 11.48 | 11.21 | 11.43 | +1.06% | 8,555 | 9,738,326 |
| 2024-08-27 | 11.69 | 11.69 | 11.28 | 11.31 | -2.75% | 14,359 | 16,361,783 |
| 2024-08-26 | 11.33 | 11.63 | 11.26 | 11.63 | +3.1% | 15,387 | 17,718,453 |
| 2024-08-23 | 11.5 | 11.57 | 11.26 | 11.28 | -1.4% | 14,577 | 16,517,957 |
| 2024-08-22 | 11.66 | 11.73 | 11.43 | 11.44 | -1.55% | 13,034 | 15,097,257 |
| 2024-08-21 | 11.48 | 11.66 | 11.37 | 11.62 | +1.57% | 11,932 | 13,784,209 |
| 2024-08-20 | 11.73 | 11.86 | 11.41 | 11.44 | -2.39% | 13,864 | 15,966,983 |
| 2024-08-19 | 11.93 | 11.98 | 11.71 | 11.72 | -1.43% | 12,413 | 14,667,192 |
| 2024-08-16 | 11.89 | 11.93 | 11.83 | 11.89 | 0% | 10,761 | 12,775,166 |
| 2024-08-15 | 11.81 | 11.94 | 11.66 | 11.89 | +0.34% | 15,238 | 18,030,914 |
| 2024-08-14 | 11.88 | 12.01 | 11.81 | 11.85 | +0.34% | 15,613 | 18,535,789 |
| 2024-08-13 | 11.71 | 11.86 | 11.63 | 11.81 | +0.85% | 14,713 | 17,294,970 |
| 2024-08-12 | 11.79 | 11.89 | 11.67 | 11.71 | 0% | 18,843 | 22,205,284 |
| 2024-08-09 | 11.58 | 11.77 | 11.58 | 11.71 | +1.12% | 16,202 | 18,949,685 |
| 2024-08-08 | 11.61 | 11.63 | 11.35 | 11.58 | -0.6% | 13,851 | 15,908,353 |
| 2024-08-07 | 11.5 | 11.77 | 11.5 | 11.65 | +1.75% | 23,351 | 27,246,443 |
| 2024-08-06 | 11.41 | 11.53 | 11.26 | 11.45 | +1.42% | 22,246 | 25,381,515 |
| 2024-08-05 | 11.84 | 11.93 | 11.29 | 11.29 | -5.13% | 27,131 | 31,437,585 |
| 2024-08-02 | 11.89 | 12.07 | 11.8 | 11.9 | -1.24% | 19,146 | 22,824,424 |
| 2024-08-01 | 12.17 | 12.17 | 11.99 | 12.05 | -0.25% | 19,439 | 23,450,361 |
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：