股票概览
11.56
+2.39%
+0.27
11.25
开盘价
11.98
最高价
11.09
最低价
364,127
成交量
数据更新至: 2024-08-30
技术指标
11.00
MA5 (5日均线)
11.14
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 | 11.25 | 11.98 | 11.09 | 11.56 | +2.39% | 364,127 | 419,783,966 |
| 2024-08-29 | 10.62 | 11.48 | 10.55 | 11.29 | +4.54% | 294,585 | 324,549,750 |
| 2024-08-28 | 10.53 | 11.05 | 10.35 | 10.8 | +2.56% | 250,059 | 269,081,376 |
| 2024-08-27 | 11.11 | 11.26 | 10.48 | 10.53 | -2.5% | 183,161 | 197,414,467 |
| 2024-08-26 | 10.75 | 10.99 | 10.64 | 10.8 | +0.56% | 144,406 | 156,551,153 |
| 2024-08-23 | 10.62 | 11.09 | 10.62 | 10.74 | -1.47% | 202,266 | 220,053,194 |
| 2024-08-22 | 11.44 | 11.73 | 10.86 | 10.9 | -6.92% | 329,551 | 368,034,646 |
| 2024-08-21 | 11.38 | 11.96 | 11.22 | 11.71 | +2.36% | 334,428 | 389,266,410 |
| 2024-08-20 | 11.41 | 11.55 | 11.17 | 11.44 | -1.29% | 216,633 | 245,221,196 |
| 2024-08-19 | 11.2 | 11.79 | 11.18 | 11.59 | +1.85% | 273,158 | 314,566,879 |
| 2024-08-16 | 11.41 | 11.87 | 11.35 | 11.38 | -0.87% | 294,433 | 339,654,764 |
| 2024-08-15 | 11.22 | 11.59 | 11 | 11.48 | +2.23% | 275,234 | 311,624,902 |
| 2024-08-14 | 11.24 | 11.47 | 11.15 | 11.23 | -1.32% | 185,739 | 209,748,731 |
| 2024-08-13 | 11.34 | 11.48 | 11.17 | 11.38 | +0.44% | 208,224 | 235,766,926 |
| 2024-08-12 | 11.97 | 11.97 | 11.17 | 11.33 | -5.35% | 335,160 | 383,924,338 |
| 2024-08-09 | 12.42 | 12.58 | 11.92 | 11.97 | -2.21% | 450,551 | 550,341,203 |
| 2024-08-08 | 12.18 | 13.13 | 12.1 | 12.24 | -11.3% | 718,666 | 900,954,898 |
| 2024-08-07 | 12.95 | 15 | 12.62 | 13.8 | +6.15% | 947,061 | 1,300,937,991 |
| 2024-08-06 | 11.34 | 13 | 10.88 | 13 | +20.04% | 771,454 | 935,587,981 |
| 2024-08-05 | 12.09 | 12.44 | 10.76 | 10.83 | -6.15% | 554,900 | 651,868,572 |
| 2024-08-02 | 11.95 | 12.47 | 11.49 | 11.54 | -3.99% | 582,669 | 699,522,784 |
| 2024-08-01 | 11.49 | 12.99 | 10.98 | 12.02 | +5.25% | 748,517 | 879,298,519 |
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：