股票概览
11.37
+1.7%
+0.19
11.33
开盘价
11.53
最高价
11.19
最低价
19,442
成交量
数据更新至: 2024-08-30
技术指标
11.14
MA5 (5日均线)
11.15
MA10 (10日均线)
11.46
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 | 11.33 | 11.53 | 11.19 | 11.37 | +1.7% | 19,442 | 22,099,188 |
| 2024-08-29 | 11.14 | 11.2 | 11.02 | 11.18 | +0.18% | 10,784 | 11,996,345 |
| 2024-08-28 | 10.77 | 11.27 | 10.77 | 11.16 | +1.82% | 14,001 | 15,597,412 |
| 2024-08-27 | 11.01 | 11.15 | 10.84 | 10.96 | -0.45% | 10,681 | 11,721,709 |
| 2024-08-26 | 10.75 | 11.2 | 10.68 | 11.01 | +2.42% | 15,404 | 16,925,963 |
| 2024-08-23 | 10.91 | 10.93 | 10.66 | 10.75 | -1.56% | 10,871 | 11,711,610 |
| 2024-08-22 | 11.26 | 11.35 | 10.9 | 10.92 | -2.85% | 10,994 | 12,194,639 |
| 2024-08-21 | 11.31 | 11.38 | 11.23 | 11.24 | -0.62% | 6,978 | 7,869,163 |
| 2024-08-20 | 11.61 | 11.61 | 11.3 | 11.31 | -2.5% | 10,195 | 11,625,058 |
| 2024-08-19 | 11.55 | 11.66 | 11.42 | 11.6 | +0.52% | 8,222 | 9,514,930 |
| 2024-08-16 | 11.78 | 11.78 | 11.52 | 11.54 | -1.28% | 12,487 | 14,485,350 |
| 2024-08-15 | 11.71 | 11.73 | 11.51 | 11.69 | 0% | 13,016 | 15,148,810 |
| 2024-08-14 | 11.85 | 11.85 | 11.63 | 11.69 | -0.6% | 10,130 | 11,860,462 |
| 2024-08-13 | 11.78 | 11.83 | 11.61 | 11.76 | -0.17% | 9,619 | 11,267,334 |
| 2024-08-12 | 11.88 | 11.91 | 11.7 | 11.78 | -0.93% | 11,961 | 14,102,771 |
| 2024-08-09 | 12.05 | 12.15 | 11.86 | 11.89 | -1.41% | 17,304 | 20,709,774 |
| 2024-08-08 | 11.9 | 12.1 | 11.76 | 12.06 | +1.43% | 19,385 | 23,184,465 |
| 2024-08-07 | 11.71 | 11.92 | 11.7 | 11.89 | +0.25% | 15,339 | 18,173,430 |
| 2024-08-06 | 11.67 | 11.94 | 11.67 | 11.86 | +2.77% | 20,804 | 24,537,787 |
| 2024-08-05 | 11.61 | 11.96 | 11.54 | 11.54 | -2.2% | 19,319 | 22,713,983 |
| 2024-08-02 | 11.8 | 12 | 11.72 | 11.8 | -0.51% | 19,267 | 22,902,984 |
| 2024-08-01 | 11.76 | 11.92 | 11.69 | 11.86 | +0.42% | 14,105 | 16,667,782 |
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：