股票概览
11.56
+7.94%
+0.85
10.56
开盘价
11.78
最高价
10.4
最低价
1,673,948
成交量
数据更新至: 2024-08-30
技术指标
11.79
MA5 (5日均线)
11.12
MA10 (10日均线)
9.66
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 | 10.56 | 11.78 | 10.4 | 11.56 | +7.94% | 1,673,948 | 1,885,294,368 |
| 2024-08-29 | 11.2 | 11.71 | 10.52 | 10.71 | -8.38% | 1,506,800 | 1,654,772,993 |
| 2024-08-28 | 11.61 | 12.73 | 11.61 | 11.69 | -9.38% | 1,659,566 | 1,967,338,361 |
| 2024-08-27 | 12.34 | 13.32 | 11.51 | 12.9 | +6.52% | 2,147,952 | 2,713,271,886 |
| 2024-08-26 | 10.96 | 12.11 | 10.96 | 12.11 | +9.99% | 686,868 | 811,539,269 |
| 2024-08-23 | 10.25 | 11.58 | 10.1 | 11.01 | +4.06% | 1,797,255 | 1,956,912,935 |
| 2024-08-22 | 9.94 | 10.58 | 9.93 | 10.58 | +9.98% | 1,620,463 | 1,695,491,590 |
| 2024-08-21 | 9.48 | 10.32 | 9.47 | 9.62 | -3.51% | 1,284,599 | 1,269,637,780 |
| 2024-08-20 | 10.5 | 11.64 | 9.97 | 9.97 | -10.02% | 1,671,671 | 1,732,332,419 |
| 2024-08-19 | 10.46 | 11.08 | 10.16 | 11.08 | +10.03% | 1,273,744 | 1,386,095,163 |
| 2024-08-16 | 9.71 | 10.07 | 9.62 | 10.07 | +10.05% | 997,320 | 993,339,953 |
| 2024-08-15 | 8.45 | 9.15 | 8.31 | 9.15 | +9.98% | 432,942 | 379,723,125 |
| 2024-08-14 | 8.08 | 8.33 | 7.83 | 8.32 | +4.52% | 450,773 | 366,016,769 |
| 2024-08-13 | 7.66 | 8.16 | 7.58 | 7.96 | +4.05% | 308,720 | 244,494,846 |
| 2024-08-12 | 7.73 | 7.76 | 7.62 | 7.65 | -1.16% | 61,962 | 47,509,543 |
| 2024-08-09 | 7.86 | 7.89 | 7.74 | 7.74 | -1.02% | 64,019 | 49,933,614 |
| 2024-08-08 | 7.79 | 7.87 | 7.64 | 7.82 | +0.39% | 78,112 | 60,667,992 |
| 2024-08-07 | 7.84 | 7.89 | 7.76 | 7.79 | -0.64% | 69,699 | 54,498,578 |
| 2024-08-06 | 7.8 | 7.87 | 7.71 | 7.84 | +1.69% | 80,308 | 62,559,003 |
| 2024-08-05 | 7.94 | 8.06 | 7.69 | 7.71 | -3.38% | 106,772 | 83,981,824 |
| 2024-08-02 | 8.09 | 8.22 | 7.97 | 7.98 | -2.21% | 89,651 | 72,572,898 |
| 2024-08-01 | 8.23 | 8.33 | 8.14 | 8.16 | -1.09% | 116,315 | 95,415,414 |
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：