股票概览
11.67
+2.46%
+0.28
11.4
开盘价
11.96
最高价
11.31
最低价
787,261
成交量
数据更新至: 2024-08-30
技术指标
11.12
MA5 (5日均线)
10.94
MA10 (10日均线)
10.74
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 | 11.4 | 11.96 | 11.31 | 11.67 | +2.46% | 787,261 | 923,911,930 |
| 2024-08-29 | 10.78 | 11.44 | 10.64 | 11.39 | +4.98% | 561,636 | 626,430,324 |
| 2024-08-28 | 10.62 | 11.01 | 10.61 | 10.85 | +1.69% | 254,196 | 275,207,752 |
| 2024-08-27 | 11.08 | 11.08 | 10.64 | 10.67 | -3.18% | 316,592 | 341,961,441 |
| 2024-08-26 | 10.77 | 11.04 | 10.65 | 11.02 | +2.23% | 319,469 | 348,274,487 |
| 2024-08-23 | 10.6 | 10.85 | 10.52 | 10.78 | +1.41% | 228,770 | 245,016,331 |
| 2024-08-22 | 10.83 | 10.89 | 10.48 | 10.63 | -2.39% | 284,256 | 303,176,823 |
| 2024-08-21 | 10.64 | 11.05 | 10.59 | 10.89 | +1.3% | 338,807 | 369,033,297 |
| 2024-08-20 | 10.72 | 10.97 | 10.66 | 10.75 | +0.28% | 266,369 | 287,590,521 |
| 2024-08-19 | 10.81 | 10.98 | 10.69 | 10.72 | -1.47% | 277,126 | 299,710,319 |
| 2024-08-16 | 10.86 | 11.15 | 10.85 | 10.88 | +0.28% | 377,053 | 414,404,417 |
| 2024-08-15 | 10.82 | 11.17 | 10.72 | 10.85 | -0.46% | 438,088 | 478,895,129 |
| 2024-08-14 | 10.7 | 11 | 10.52 | 10.9 | +2.73% | 479,714 | 518,217,035 |
| 2024-08-13 | 10.39 | 10.67 | 10.38 | 10.61 | +2.51% | 269,572 | 283,856,618 |
| 2024-08-12 | 10.33 | 10.52 | 10.3 | 10.35 | -0.58% | 184,605 | 191,881,228 |
| 2024-08-09 | 10.57 | 10.64 | 10.41 | 10.41 | -0.29% | 270,617 | 284,497,801 |
| 2024-08-08 | 10.14 | 10.51 | 10.01 | 10.44 | +1.75% | 345,350 | 355,972,258 |
| 2024-08-07 | 10.37 | 10.5 | 10.23 | 10.26 | -1.82% | 309,029 | 320,231,708 |
| 2024-08-06 | 10.57 | 10.63 | 10.22 | 10.45 | +1.46% | 374,357 | 389,547,697 |
| 2024-08-05 | 11.08 | 11.25 | 10.27 | 10.3 | -8.85% | 671,396 | 719,667,307 |
| 2024-08-02 | 11.64 | 11.94 | 11.27 | 11.3 | -4.64% | 454,696 | 524,054,248 |
| 2024-08-01 | 11.92 | 12.01 | 11.77 | 11.85 | -0.5% | 380,224 | 451,805,256 |
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：