股票概览
11.08
+0.82%
+0.09
10.99
开盘价
11.21
最高价
10.89
最低价
24,100
成交量
数据更新至: 2024-08-30
技术指标
10.95
MA5 (5日均线)
11.05
MA10 (10日均线)
11.38
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 | 10.99 | 11.21 | 10.89 | 11.08 | +0.82% | 24,100 | 26,718,944 |
| 2024-08-29 | 10.8 | 11 | 10.75 | 10.99 | +0.83% | 14,160 | 15,449,799 |
| 2024-08-28 | 10.82 | 10.94 | 10.63 | 10.9 | +1.21% | 15,599 | 16,866,600 |
| 2024-08-27 | 11.01 | 11.04 | 10.7 | 10.77 | -2.36% | 20,868 | 22,525,674 |
| 2024-08-26 | 11 | 11.17 | 10.96 | 11.03 | +0.46% | 12,760 | 14,110,471 |
| 2024-08-23 | 10.8 | 11.1 | 10.8 | 10.98 | -0.36% | 13,660 | 14,954,757 |
| 2024-08-22 | 11.17 | 11.24 | 11.02 | 11.02 | -1.25% | 12,178 | 13,510,786 |
| 2024-08-21 | 11.2 | 11.24 | 11.06 | 11.16 | -0.36% | 10,169 | 11,354,820 |
| 2024-08-20 | 11.41 | 11.45 | 11.1 | 11.2 | -1.67% | 21,442 | 24,066,019 |
| 2024-08-19 | 11.47 | 11.53 | 11.36 | 11.39 | -0.7% | 17,587 | 20,085,771 |
| 2024-08-16 | 11.69 | 11.75 | 11.47 | 11.47 | -2.05% | 25,856 | 29,913,241 |
| 2024-08-15 | 11.83 | 11.84 | 11.63 | 11.71 | -0.43% | 22,810 | 26,750,682 |
| 2024-08-14 | 11.74 | 11.86 | 11.71 | 11.76 | 0% | 18,649 | 21,997,593 |
| 2024-08-13 | 11.58 | 11.81 | 11.46 | 11.76 | +1.03% | 23,934 | 27,916,769 |
| 2024-08-12 | 11.7 | 11.87 | 11.61 | 11.64 | +0.43% | 24,171 | 28,314,638 |
| 2024-08-09 | 11.79 | 11.87 | 11.57 | 11.59 | -1.7% | 20,016 | 23,394,912 |
| 2024-08-08 | 11.7 | 11.84 | 11.65 | 11.79 | 0% | 18,521 | 21,762,401 |
| 2024-08-07 | 11.84 | 11.95 | 11.71 | 11.79 | -0.67% | 23,979 | 28,261,406 |
| 2024-08-06 | 11.78 | 12.05 | 11.72 | 11.87 | +0.94% | 38,603 | 45,791,053 |
| 2024-08-05 | 11.98 | 12.26 | 11.73 | 11.76 | -3.29% | 64,747 | 77,423,888 |
| 2024-08-02 | 12.01 | 12.71 | 11.89 | 12.16 | +1.08% | 71,760 | 87,857,502 |
| 2024-08-01 | 12.08 | 12.21 | 11.99 | 12.03 | -1.47% | 32,331 | 39,056,475 |
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：