股票概览
11.32
+2.17%
+0.24
10.96
开盘价
11.45
最高价
10.96
最低价
62,452
成交量
数据更新至: 2024-08-30
技术指标
10.98
MA5 (5日均线)
11.15
MA10 (10日均线)
11.42
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 | 10.96 | 11.45 | 10.96 | 11.32 | +2.17% | 62,452 | 70,538,403 |
| 2024-08-29 | 11.01 | 11.21 | 10.77 | 11.08 | +1.93% | 53,479 | 59,167,929 |
| 2024-08-28 | 10.79 | 11.2 | 10.45 | 10.87 | +2.35% | 81,865 | 88,826,998 |
| 2024-08-27 | 10.97 | 10.98 | 10.5 | 10.62 | -3.54% | 73,837 | 79,073,680 |
| 2024-08-26 | 11.03 | 11.18 | 10.93 | 11.01 | +0.09% | 41,771 | 46,057,792 |
| 2024-08-23 | 10.9 | 11.13 | 10.82 | 11 | -0.81% | 50,950 | 55,922,514 |
| 2024-08-22 | 11.33 | 11.44 | 11.07 | 11.09 | -2.12% | 39,010 | 43,704,944 |
| 2024-08-21 | 11.68 | 11.68 | 11.28 | 11.33 | -1.65% | 41,374 | 47,081,659 |
| 2024-08-20 | 11.61 | 11.71 | 11.46 | 11.52 | -1.37% | 27,024 | 31,202,383 |
| 2024-08-19 | 11.58 | 11.89 | 11.51 | 11.68 | +0.43% | 43,197 | 50,363,131 |
| 2024-08-16 | 11.78 | 11.88 | 11.6 | 11.63 | -1.11% | 39,279 | 46,005,942 |
| 2024-08-15 | 11.59 | 11.95 | 11.47 | 11.76 | +1.2% | 58,119 | 68,457,298 |
| 2024-08-14 | 11.72 | 11.8 | 11.5 | 11.62 | -0.17% | 45,652 | 53,200,820 |
| 2024-08-13 | 11.7 | 11.79 | 11.45 | 11.64 | -0.34% | 43,494 | 50,406,438 |
| 2024-08-12 | 11.59 | 11.92 | 11.57 | 11.68 | +1.57% | 51,811 | 60,701,448 |
| 2024-08-09 | 11.72 | 11.84 | 11.5 | 11.5 | -1.88% | 37,578 | 43,649,995 |
| 2024-08-08 | 11.76 | 11.84 | 11.58 | 11.72 | -0.09% | 30,639 | 35,851,340 |
| 2024-08-07 | 11.83 | 11.94 | 11.69 | 11.73 | -1.1% | 42,940 | 50,570,951 |
| 2024-08-06 | 11.77 | 11.95 | 11.61 | 11.86 | +1.72% | 48,160 | 56,800,678 |
| 2024-08-05 | 11.86 | 12.14 | 11.62 | 11.66 | -2.59% | 67,963 | 80,762,912 |
| 2024-08-02 | 11.91 | 12.26 | 11.86 | 11.97 | -0.25% | 72,728 | 88,013,622 |
| 2024-08-01 | 12.06 | 12.33 | 11.9 | 12 | -0.99% | 92,456 | 111,482,545 |
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：