股票概览
12.05
+3.43%
+0.4
11.58
开盘价
12.21
最高价
11.58
最低价
48,133
成交量
数据更新至: 2024-08-30
技术指标
11.60
MA5 (5日均线)
11.31
MA10 (10日均线)
11.24
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 | 11.58 | 12.21 | 11.58 | 12.05 | +3.43% | 48,133 | 57,826,359 |
| 2024-08-29 | 11.28 | 11.8 | 11.25 | 11.65 | +2.37% | 37,772 | 43,574,014 |
| 2024-08-28 | 11.09 | 11.78 | 10.81 | 11.38 | +0.44% | 53,711 | 60,889,078 |
| 2024-08-27 | 11.53 | 11.67 | 11.22 | 11.33 | -2.33% | 30,561 | 34,877,319 |
| 2024-08-26 | 11.23 | 11.89 | 11.23 | 11.6 | +2.47% | 60,549 | 70,629,940 |
| 2024-08-23 | 11 | 11.34 | 10.92 | 11.32 | +3% | 24,498 | 27,361,093 |
| 2024-08-22 | 10.97 | 11.31 | 10.97 | 10.99 | +0.18% | 27,459 | 30,527,340 |
| 2024-08-21 | 10.72 | 11.13 | 10.71 | 10.97 | +1.11% | 13,449 | 14,728,006 |
| 2024-08-20 | 10.98 | 11.09 | 10.77 | 10.85 | -1.36% | 15,588 | 16,965,370 |
| 2024-08-19 | 11.12 | 11.19 | 11 | 11 | -1.61% | 14,889 | 16,479,894 |
| 2024-08-16 | 11.29 | 11.42 | 11.15 | 11.18 | -0.36% | 13,383 | 15,085,166 |
| 2024-08-15 | 11.27 | 11.51 | 11.13 | 11.22 | -0.62% | 20,136 | 22,730,032 |
| 2024-08-14 | 11.28 | 11.41 | 11.18 | 11.29 | 0% | 9,808 | 11,068,414 |
| 2024-08-13 | 11.01 | 11.3 | 11.01 | 11.29 | +1.16% | 9,865 | 11,056,236 |
| 2024-08-12 | 10.81 | 11.38 | 10.81 | 11.16 | +1.55% | 19,661 | 21,979,516 |
| 2024-08-09 | 11.02 | 11.24 | 10.98 | 10.99 | 0% | 15,950 | 17,720,071 |
| 2024-08-08 | 11.12 | 11.18 | 10.85 | 10.99 | -1.7% | 17,033 | 18,725,631 |
| 2024-08-07 | 11.26 | 11.28 | 11.14 | 11.18 | 0% | 8,468 | 9,474,810 |
| 2024-08-06 | 11.37 | 11.37 | 11.12 | 11.18 | +0.18% | 13,764 | 15,428,401 |
| 2024-08-05 | 11.5 | 11.54 | 11.14 | 11.16 | -2.96% | 33,071 | 37,317,004 |
| 2024-08-02 | 11.8 | 11.89 | 11.46 | 11.5 | -3.2% | 31,880 | 37,095,874 |
| 2024-08-01 | 12 | 12.02 | 11.84 | 11.88 | -0.25% | 21,621 | 25,749,407 |
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：