股票概览
12.1
+4.49%
+0.52
11.78
开盘价
12.29
最高价
11.65
最低价
14,886
成交量
数据更新至: 2024-08-30
技术指标
11.96
MA5 (5日均线)
12.53
MA10 (10日均线)
13.02
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 | 11.78 | 12.29 | 11.65 | 12.1 | +4.49% | 14,886 | 17,884,945 |
| 2024-08-29 | 11.6 | 11.76 | 11.5 | 11.58 | -0.52% | 9,286 | 10,825,601 |
| 2024-08-28 | 11.25 | 11.74 | 11.25 | 11.64 | +1.31% | 10,137 | 11,742,890 |
| 2024-08-27 | 11.99 | 11.99 | 11 | 11.49 | -11.41% | 22,410 | 26,006,578 |
| 2024-08-26 | 12.91 | 13.11 | 12.71 | 12.97 | +0.54% | 7,352 | 9,474,400 |
| 2024-08-23 | 12.97 | 13 | 12.75 | 12.9 | -0.31% | 4,275 | 5,504,692 |
| 2024-08-22 | 13.1 | 13.27 | 12.89 | 12.94 | -1.3% | 3,289 | 4,288,083 |
| 2024-08-21 | 13.16 | 13.3 | 13.07 | 13.11 | -0.3% | 2,364 | 3,118,017 |
| 2024-08-20 | 13.36 | 13.62 | 13.12 | 13.15 | -2.3% | 4,844 | 6,405,088 |
| 2024-08-19 | 13.59 | 13.62 | 13.21 | 13.46 | +0.37% | 5,045 | 6,798,856 |
| 2024-08-16 | 13.3 | 13.63 | 13.3 | 13.41 | +0.37% | 5,204 | 7,027,403 |
| 2024-08-15 | 13.12 | 13.54 | 13.09 | 13.36 | +0.83% | 5,825 | 7,777,342 |
| 2024-08-14 | 13.3 | 13.43 | 13.21 | 13.25 | -0.97% | 3,494 | 4,655,513 |
| 2024-08-13 | 13.37 | 13.38 | 13.1 | 13.38 | +0.68% | 5,518 | 7,314,372 |
| 2024-08-12 | 13.41 | 13.5 | 13.23 | 13.29 | -1.12% | 5,795 | 7,735,513 |
| 2024-08-09 | 13.84 | 13.84 | 13.43 | 13.44 | -1.54% | 4,334 | 5,886,950 |
| 2024-08-08 | 13.8 | 13.87 | 13.37 | 13.65 | -2.22% | 7,918 | 10,786,185 |
| 2024-08-07 | 13.66 | 14.13 | 13.66 | 13.96 | +1.45% | 7,986 | 11,161,142 |
| 2024-08-06 | 13.75 | 13.88 | 13.53 | 13.76 | +1.85% | 3,511 | 4,801,900 |
| 2024-08-05 | 14.03 | 14.14 | 13.51 | 13.51 | -3.71% | 6,836 | 9,430,331 |
| 2024-08-02 | 14.36 | 14.5 | 14 | 14.03 | -2.77% | 7,116 | 10,116,288 |
| 2024-08-01 | 14.29 | 14.53 | 14.18 | 14.43 | +0.98% | 8,652 | 12,476,205 |
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：