股票概览
11.51
+3.6%
+0.4
11
开盘价
11.65
最高价
10.99
最低价
376,960
成交量
数据更新至: 2024-08-30
技术指标
11.17
MA5 (5日均线)
11.08
MA10 (10日均线)
10.60
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 | 11.65 | 10.99 | 11.51 | +3.6% | 376,960 | 430,294,528 |
| 2024-08-29 | 10.8 | 11.24 | 10.7 | 11.11 | +1.65% | 222,121 | 245,352,674 |
| 2024-08-28 | 10.71 | 10.99 | 10.64 | 10.93 | -0.64% | 184,581 | 199,491,188 |
| 2024-08-27 | 11.01 | 11.6 | 10.96 | 11 | -2.83% | 293,452 | 328,692,559 |
| 2024-08-26 | 11.09 | 11.53 | 10.89 | 11.32 | +2.72% | 385,006 | 433,514,199 |
| 2024-08-23 | 10.81 | 11.11 | 10.42 | 11.02 | +3.28% | 356,664 | 385,532,883 |
| 2024-08-22 | 10.58 | 11.16 | 10.57 | 10.67 | -4.48% | 364,422 | 392,129,133 |
| 2024-08-21 | 11.7 | 11.93 | 10.92 | 11.17 | -2.02% | 606,250 | 692,679,212 |
| 2024-08-20 | 10.7 | 11.56 | 10.66 | 11.4 | +7.04% | 557,011 | 618,815,949 |
| 2024-08-19 | 10.43 | 10.88 | 10.37 | 10.65 | +2.4% | 196,913 | 208,820,375 |
| 2024-08-16 | 10.52 | 10.56 | 10.37 | 10.4 | -0.86% | 127,043 | 132,735,763 |
| 2024-08-15 | 9.97 | 10.7 | 9.91 | 10.49 | +5.01% | 198,756 | 206,969,056 |
| 2024-08-14 | 9.87 | 10.1 | 9.81 | 9.99 | +1.11% | 71,451 | 71,334,138 |
| 2024-08-13 | 9.82 | 9.92 | 9.73 | 9.88 | +0.41% | 47,737 | 46,851,073 |
| 2024-08-12 | 9.99 | 10.01 | 9.77 | 9.84 | -1.4% | 72,421 | 71,187,971 |
| 2024-08-09 | 10.2 | 10.29 | 9.98 | 9.98 | -2.06% | 54,447 | 54,959,927 |
| 2024-08-08 | 10.1 | 10.23 | 9.88 | 10.19 | +0.2% | 88,056 | 88,845,055 |
| 2024-08-07 | 10.16 | 10.28 | 10.12 | 10.17 | -0.68% | 64,824 | 66,121,738 |
| 2024-08-06 | 10.09 | 10.25 | 10.02 | 10.24 | +2.91% | 96,424 | 97,872,915 |
| 2024-08-05 | 10.13 | 10.44 | 9.92 | 9.95 | -1.78% | 106,448 | 108,334,173 |
| 2024-08-02 | 10.21 | 10.39 | 10.11 | 10.13 | -1.94% | 70,664 | 72,349,342 |
| 2024-08-01 | 10.38 | 10.49 | 10.3 | 10.33 | -0.48% | 85,298 | 88,443,263 |
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：