股票概览
11.24
+2%
+0.22
11.1
开盘价
11.39
最高价
10.96
最低价
345,350
成交量
数据更新至: 2024-08-30
技术指标
11.06
MA5 (5日均线)
11.01
MA10 (10日均线)
11.00
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 | 11.1 | 11.39 | 10.96 | 11.24 | +2% | 345,350 | 387,121,470 |
| 2024-08-29 | 10.82 | 11.06 | 10.75 | 11.02 | +1.19% | 189,015 | 206,920,593 |
| 2024-08-28 | 10.98 | 11.16 | 10.85 | 10.89 | -0.82% | 222,579 | 244,651,616 |
| 2024-08-27 | 11.09 | 11.11 | 10.89 | 10.98 | -1.52% | 165,812 | 181,809,148 |
| 2024-08-26 | 10.97 | 11.18 | 10.95 | 11.15 | +2.58% | 219,662 | 243,535,821 |
| 2024-08-23 | 10.77 | 10.89 | 10.68 | 10.87 | +0.37% | 116,069 | 125,492,256 |
| 2024-08-22 | 10.96 | 11.02 | 10.81 | 10.83 | -1.63% | 138,842 | 151,127,421 |
| 2024-08-21 | 10.88 | 11.04 | 10.84 | 11.01 | +0.64% | 133,500 | 146,442,869 |
| 2024-08-20 | 11.22 | 11.25 | 10.9 | 10.94 | -2.15% | 219,871 | 242,141,349 |
| 2024-08-19 | 11.01 | 11.29 | 11.01 | 11.18 | +1.36% | 253,421 | 284,037,518 |
| 2024-08-16 | 11.11 | 11.2 | 10.96 | 11.03 | 0% | 205,171 | 227,118,397 |
| 2024-08-15 | 10.85 | 11.06 | 10.81 | 11.03 | +1.47% | 194,314 | 213,111,353 |
| 2024-08-14 | 11.01 | 11.04 | 10.86 | 10.87 | -1.54% | 138,919 | 151,930,286 |
| 2024-08-13 | 11.07 | 11.12 | 10.9 | 11.04 | +0.27% | 148,568 | 163,518,548 |
| 2024-08-12 | 11.02 | 11.13 | 10.96 | 11.01 | -0.54% | 149,343 | 164,530,512 |
| 2024-08-09 | 11.18 | 11.25 | 11.06 | 11.07 | +0.73% | 239,206 | 266,858,451 |
| 2024-08-08 | 10.95 | 11.04 | 10.83 | 10.99 | -0.36% | 187,373 | 205,149,452 |
| 2024-08-07 | 10.94 | 11.18 | 10.89 | 11.03 | +0.36% | 218,219 | 240,980,011 |
| 2024-08-06 | 10.99 | 11.06 | 10.86 | 10.99 | +0.83% | 203,558 | 222,991,150 |
| 2024-08-05 | 11.1 | 11.27 | 10.9 | 10.9 | -2.42% | 284,255 | 314,695,800 |
| 2024-08-02 | 11.16 | 11.23 | 11.08 | 11.17 | -1.85% | 276,448 | 308,542,814 |
| 2024-08-01 | 11.57 | 11.65 | 11.33 | 11.38 | -0.09% | 312,352 | 357,686,085 |
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：