股票概览
11.43
+0.44%
+0.05
11.38
开盘价
11.52
最高价
11.33
最低价
13,483
成交量
数据更新至: 2024-08-30
技术指标
11.33
MA5 (5日均线)
11.30
MA10 (10日均线)
11.50
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 | 11.38 | 11.52 | 11.33 | 11.43 | +0.44% | 13,483 | 15,437,213 |
| 2024-08-29 | 11.28 | 11.45 | 11.17 | 11.38 | -0.18% | 11,747 | 13,302,375 |
| 2024-08-28 | 11.14 | 11.63 | 11.08 | 11.4 | +2.33% | 20,659 | 23,664,935 |
| 2024-08-27 | 11.28 | 11.37 | 11.11 | 11.14 | -1.59% | 10,515 | 11,798,865 |
| 2024-08-26 | 10.81 | 11.35 | 10.81 | 11.32 | +4.33% | 21,396 | 23,905,417 |
| 2024-08-23 | 11.27 | 11.33 | 10.83 | 10.85 | -4.32% | 21,999 | 24,128,612 |
| 2024-08-22 | 11.42 | 11.48 | 11.21 | 11.34 | +0.09% | 15,324 | 17,349,188 |
| 2024-08-21 | 11.28 | 11.36 | 11.26 | 11.33 | +0.09% | 5,755 | 6,509,302 |
| 2024-08-20 | 11.5 | 11.57 | 11.26 | 11.32 | -1.48% | 14,093 | 15,978,638 |
| 2024-08-19 | 11.57 | 11.64 | 11.44 | 11.49 | -0.69% | 10,871 | 12,506,375 |
| 2024-08-16 | 11.76 | 11.81 | 11.55 | 11.57 | -1.62% | 12,601 | 14,661,383 |
| 2024-08-15 | 11.82 | 11.82 | 11.64 | 11.76 | -0.25% | 13,493 | 15,835,421 |
| 2024-08-14 | 11.76 | 11.9 | 11.58 | 11.79 | +0.34% | 19,514 | 23,025,908 |
| 2024-08-13 | 12.08 | 12.38 | 11.68 | 11.75 | 0% | 29,980 | 35,614,794 |
| 2024-08-12 | 11.65 | 11.83 | 11.64 | 11.75 | +0.69% | 12,727 | 14,940,168 |
| 2024-08-09 | 11.87 | 11.87 | 11.67 | 11.67 | -1.1% | 9,422 | 11,064,787 |
| 2024-08-08 | 11.79 | 11.9 | 11.61 | 11.8 | +0.43% | 11,008 | 12,901,887 |
| 2024-08-07 | 11.72 | 11.86 | 11.67 | 11.75 | +0.26% | 9,701 | 11,424,868 |
| 2024-08-06 | 11.51 | 11.73 | 11.5 | 11.72 | +1.74% | 11,822 | 13,743,969 |
| 2024-08-05 | 11.61 | 11.85 | 11.48 | 11.52 | -1.87% | 16,963 | 19,830,258 |
| 2024-08-02 | 11.61 | 11.83 | 11.56 | 11.74 | +0.17% | 14,733 | 17,268,386 |
| 2024-08-01 | 11.66 | 11.98 | 11.57 | 11.72 | +0.26% | 18,743 | 22,091,462 |
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：