股票概览
11.27
+2.18%
+0.24
11.06
开盘价
11.46
最高价
11.02
最低价
142,633
成交量
数据更新至: 2024-08-30
技术指标
10.91
MA5 (5日均线)
10.81
MA10 (10日均线)
10.94
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 | 11.06 | 11.46 | 11.02 | 11.27 | +2.18% | 142,633 | 161,003,999 |
| 2024-08-29 | 10.67 | 11.07 | 10.66 | 11.03 | +2.99% | 113,500 | 124,210,854 |
| 2024-08-28 | 10.67 | 10.81 | 10.61 | 10.71 | -0.19% | 57,820 | 61,831,237 |
| 2024-08-27 | 10.8 | 10.8 | 10.65 | 10.73 | -0.92% | 65,362 | 69,994,276 |
| 2024-08-26 | 10.65 | 10.87 | 10.65 | 10.83 | +1.4% | 70,964 | 76,584,933 |
| 2024-08-23 | 10.6 | 10.75 | 10.55 | 10.68 | +0.66% | 68,790 | 73,262,699 |
| 2024-08-22 | 10.69 | 10.75 | 10.57 | 10.61 | -0.75% | 56,189 | 59,792,755 |
| 2024-08-21 | 10.63 | 10.77 | 10.5 | 10.69 | +0.19% | 56,171 | 60,012,874 |
| 2024-08-20 | 10.92 | 10.99 | 10.65 | 10.67 | -2.29% | 82,730 | 88,758,183 |
| 2024-08-19 | 10.97 | 11.14 | 10.89 | 10.92 | +0.65% | 96,442 | 106,054,896 |
| 2024-08-16 | 11 | 11.03 | 10.83 | 10.85 | -1.09% | 66,444 | 72,474,838 |
| 2024-08-15 | 10.81 | 11.08 | 10.76 | 10.97 | +1.29% | 87,798 | 96,152,734 |
| 2024-08-14 | 11.04 | 11.07 | 10.83 | 10.83 | -1.72% | 68,393 | 74,449,475 |
| 2024-08-13 | 10.99 | 11.07 | 10.9 | 11.02 | +0.55% | 71,845 | 78,808,138 |
| 2024-08-12 | 11.04 | 11.09 | 10.9 | 10.96 | -1.17% | 104,351 | 114,429,828 |
| 2024-08-09 | 11.2 | 11.35 | 11.06 | 11.09 | -0.81% | 81,991 | 91,598,603 |
| 2024-08-08 | 11.15 | 11.25 | 11 | 11.18 | -0.09% | 90,033 | 100,088,330 |
| 2024-08-07 | 11.27 | 11.32 | 11.12 | 11.19 | -1.06% | 88,018 | 98,550,562 |
| 2024-08-06 | 11.3 | 11.41 | 11.18 | 11.31 | +1.25% | 72,433 | 81,795,069 |
| 2024-08-05 | 11.45 | 11.6 | 11.17 | 11.17 | -2.79% | 130,093 | 147,779,556 |
| 2024-08-02 | 11.8 | 11.87 | 11.49 | 11.49 | -3.28% | 119,192 | 138,863,973 |
| 2024-08-01 | 12.09 | 12.16 | 11.86 | 11.88 | -2.06% | 118,123 | 141,428,316 |
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：