股票概览
11.84
+1.11%
+0.13
11.71
开盘价
12.05
最高价
11.65
最低价
23,501
成交量
数据更新至: 2024-08-30
技术指标
11.66
MA5 (5日均线)
11.73
MA10 (10日均线)
12.22
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 | 11.71 | 12.05 | 11.65 | 11.84 | +1.11% | 23,501 | 27,919,525 |
| 2024-08-29 | 11.29 | 11.74 | 11.29 | 11.71 | +2.27% | 16,271 | 18,855,704 |
| 2024-08-28 | 11.31 | 11.63 | 11.25 | 11.45 | +0.09% | 13,977 | 16,013,272 |
| 2024-08-27 | 11.84 | 11.84 | 11.43 | 11.44 | -3.46% | 17,885 | 20,648,163 |
| 2024-08-26 | 11.67 | 12.23 | 11.46 | 11.85 | +3.31% | 29,607 | 35,088,919 |
| 2024-08-23 | 11.54 | 11.83 | 11.31 | 11.47 | -0.69% | 17,827 | 20,458,732 |
| 2024-08-22 | 11.8 | 11.99 | 11.51 | 11.55 | -2.12% | 16,266 | 18,955,031 |
| 2024-08-21 | 11.97 | 11.97 | 11.8 | 11.8 | -1.01% | 10,401 | 12,337,697 |
| 2024-08-20 | 12.21 | 12.3 | 11.88 | 11.92 | -2.61% | 20,770 | 24,883,132 |
| 2024-08-19 | 12.49 | 12.6 | 12.22 | 12.24 | -1.92% | 18,519 | 22,931,634 |
| 2024-08-16 | 12.76 | 12.77 | 12.48 | 12.48 | -2.12% | 18,553 | 23,433,146 |
| 2024-08-15 | 12.59 | 12.87 | 12.25 | 12.75 | +0.95% | 37,722 | 47,584,293 |
| 2024-08-14 | 12.71 | 12.96 | 12.61 | 12.63 | -0.24% | 17,483 | 22,313,141 |
| 2024-08-13 | 12.6 | 12.71 | 12.51 | 12.66 | +0.32% | 14,922 | 18,807,537 |
| 2024-08-12 | 12.93 | 12.96 | 12.55 | 12.62 | -2.4% | 20,267 | 25,743,519 |
| 2024-08-09 | 12.8 | 13.24 | 12.8 | 12.93 | +0.7% | 26,539 | 34,487,194 |
| 2024-08-08 | 12.81 | 12.92 | 12.42 | 12.84 | +0.31% | 27,297 | 34,574,119 |
| 2024-08-07 | 12.7 | 12.98 | 12.7 | 12.8 | -0.08% | 24,154 | 31,113,046 |
| 2024-08-06 | 12.8 | 13.1 | 12.6 | 12.81 | +1.03% | 42,270 | 53,945,314 |
| 2024-08-05 | 13.19 | 13.51 | 12.65 | 12.68 | -4.8% | 69,982 | 91,705,233 |
| 2024-08-02 | 13.15 | 13.8 | 13.1 | 13.32 | 0% | 86,724 | 116,295,324 |
| 2024-08-01 | 12.75 | 13.5 | 12.75 | 13.32 | +4.55% | 80,820 | 106,911,538 |
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：