股票概览
11.83
+1.81%
+0.21
11.68
开盘价
12.04
最高价
11.58
最低价
9,714
成交量
数据更新至: 2024-08-30
技术指标
11.54
MA5 (5日均线)
11.61
MA10 (10日均线)
11.89
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 | 11.68 | 12.04 | 11.58 | 11.83 | +1.81% | 9,714 | 11,559,862 |
| 2024-08-29 | 11.36 | 11.73 | 11.31 | 11.62 | +1.31% | 8,821 | 10,219,019 |
| 2024-08-28 | 11.3 | 11.53 | 11.27 | 11.47 | +1.41% | 4,730 | 5,405,808 |
| 2024-08-27 | 11.41 | 11.53 | 11.28 | 11.31 | -1.48% | 7,173 | 8,145,152 |
| 2024-08-26 | 11.2 | 11.67 | 11.2 | 11.48 | -0.52% | 9,464 | 10,879,654 |
| 2024-08-23 | 11.52 | 11.66 | 11.45 | 11.54 | -0.26% | 6,777 | 7,816,971 |
| 2024-08-22 | 11.85 | 11.85 | 11.55 | 11.57 | -1.28% | 6,525 | 7,601,722 |
| 2024-08-21 | 11.7 | 11.9 | 11.58 | 11.72 | +0.6% | 8,892 | 10,455,802 |
| 2024-08-20 | 11.82 | 12.03 | 11.58 | 11.65 | -2.18% | 11,599 | 13,661,649 |
| 2024-08-19 | 11.98 | 12.14 | 11.81 | 11.91 | -1.08% | 8,285 | 9,916,352 |
| 2024-08-16 | 12.03 | 12.15 | 11.96 | 12.04 | +0.25% | 8,846 | 10,658,762 |
| 2024-08-15 | 12 | 12.07 | 11.79 | 12.01 | +0.25% | 9,074 | 10,853,100 |
| 2024-08-14 | 12.23 | 12.23 | 11.93 | 11.98 | -1.56% | 8,580 | 10,340,968 |
| 2024-08-13 | 12.02 | 12.17 | 11.9 | 12.17 | +1.16% | 5,386 | 6,488,116 |
| 2024-08-12 | 12.22 | 12.29 | 11.98 | 12.03 | -2.43% | 9,296 | 11,238,678 |
| 2024-08-09 | 12.42 | 12.51 | 12.29 | 12.33 | +0.57% | 8,977 | 11,140,455 |
| 2024-08-08 | 12.3 | 12.52 | 12.13 | 12.26 | -0.89% | 11,447 | 14,131,821 |
| 2024-08-07 | 12.37 | 12.52 | 12.27 | 12.37 | -0.16% | 8,475 | 10,501,352 |
| 2024-08-06 | 12.29 | 12.5 | 12.25 | 12.39 | +1.98% | 10,674 | 13,214,125 |
| 2024-08-05 | 12.58 | 12.76 | 12.12 | 12.15 | -4.26% | 15,122 | 18,804,347 |
| 2024-08-02 | 12.96 | 13.13 | 12.62 | 12.69 | -2.98% | 13,040 | 16,757,385 |
| 2024-08-01 | 13 | 13.24 | 12.97 | 13.08 | +0.85% | 17,367 | 22,765,156 |
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：