股票概览
11.1
+2.12%
+0.23
10.81
开盘价
11.22
最高价
10.8
最低价
97,384
成交量
数据更新至: 2024-08-30
技术指标
10.83
MA5 (5日均线)
10.90
MA10 (10日均线)
11.02
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 | 10.81 | 11.22 | 10.8 | 11.1 | +2.12% | 97,384 | 108,315,041 |
| 2024-08-29 | 10.62 | 10.93 | 10.62 | 10.87 | +1.3% | 51,036 | 55,246,963 |
| 2024-08-28 | 10.53 | 10.77 | 10.35 | 10.73 | +1.13% | 57,731 | 61,151,989 |
| 2024-08-27 | 10.83 | 10.94 | 10.59 | 10.61 | -2.3% | 58,786 | 62,991,946 |
| 2024-08-26 | 10.79 | 10.9 | 10.66 | 10.86 | +0.84% | 41,756 | 45,244,748 |
| 2024-08-23 | 10.68 | 10.82 | 10.61 | 10.77 | +0.65% | 43,485 | 46,646,865 |
| 2024-08-22 | 10.96 | 11.1 | 10.64 | 10.7 | -2.55% | 80,662 | 87,065,828 |
| 2024-08-21 | 11.1 | 11.32 | 10.96 | 10.98 | -1.52% | 61,185 | 68,072,830 |
| 2024-08-20 | 11.24 | 11.3 | 11.07 | 11.15 | -0.8% | 50,369 | 56,170,262 |
| 2024-08-19 | 11.15 | 11.28 | 11.14 | 11.24 | +0.81% | 43,927 | 49,333,493 |
| 2024-08-16 | 11.26 | 11.29 | 11.15 | 11.15 | -0.8% | 41,506 | 46,506,985 |
| 2024-08-15 | 11.01 | 11.39 | 10.95 | 11.24 | +1.63% | 83,137 | 93,297,902 |
| 2024-08-14 | 11.01 | 11.13 | 10.96 | 11.06 | +0.64% | 47,094 | 52,077,717 |
| 2024-08-13 | 10.92 | 11 | 10.84 | 10.99 | +0.64% | 35,128 | 38,407,942 |
| 2024-08-12 | 11.04 | 11.04 | 10.87 | 10.92 | -0.91% | 46,208 | 50,519,334 |
| 2024-08-09 | 11.25 | 11.33 | 11.02 | 11.02 | -1.78% | 50,795 | 56,531,643 |
| 2024-08-08 | 11.24 | 11.27 | 10.97 | 11.22 | 0% | 59,827 | 66,595,681 |
| 2024-08-07 | 11.28 | 11.41 | 11.22 | 11.22 | -1.15% | 54,488 | 61,517,500 |
| 2024-08-06 | 11.26 | 11.41 | 11.18 | 11.35 | +1.79% | 66,062 | 74,619,829 |
| 2024-08-05 | 11.31 | 11.62 | 11.13 | 11.15 | -2.11% | 86,869 | 98,575,921 |
| 2024-08-02 | 11.52 | 11.66 | 11.33 | 11.39 | -1.81% | 73,240 | 84,346,871 |
| 2024-08-01 | 11.6 | 11.68 | 11.53 | 11.6 | -0.17% | 86,695 | 100,633,788 |
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：