股票概览
11.62
+2.29%
+0.26
11.36
开盘价
11.87
最高价
11.22
最低价
71,084
成交量
数据更新至: 2024-08-30
技术指标
11.20
MA5 (5日均线)
11.52
MA10 (10日均线)
12.97
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 | 11.36 | 11.87 | 11.22 | 11.62 | +2.29% | 71,084 | 82,350,104 |
| 2024-08-29 | 11.2 | 11.45 | 11.01 | 11.36 | +1.52% | 61,733 | 69,802,279 |
| 2024-08-28 | 10.86 | 11.29 | 10.8 | 11.19 | +2.66% | 82,980 | 92,205,710 |
| 2024-08-27 | 10.95 | 11.11 | 10.84 | 10.9 | -0.27% | 72,864 | 79,816,126 |
| 2024-08-26 | 11.04 | 11.13 | 10.85 | 10.93 | -2.58% | 108,994 | 119,272,270 |
| 2024-08-23 | 11.33 | 11.7 | 10.94 | 11.22 | -6.81% | 169,512 | 190,225,015 |
| 2024-08-22 | 12.04 | 12.15 | 11.91 | 12.04 | -0.33% | 67,877 | 81,650,547 |
| 2024-08-21 | 11.84 | 12.12 | 11.76 | 12.08 | +1.17% | 77,219 | 92,858,151 |
| 2024-08-20 | 11.9 | 12.27 | 11.88 | 11.94 | -0.08% | 168,186 | 202,585,918 |
| 2024-08-19 | 12 | 12.53 | 11.85 | 11.95 | -16.9% | 268,061 | 321,897,183 |
| 2024-08-16 | 14.27 | 14.46 | 14.04 | 14.38 | +0.77% | 40,742 | 58,275,176 |
| 2024-08-15 | 14.2 | 14.48 | 14.13 | 14.27 | +0.28% | 36,634 | 52,408,837 |
| 2024-08-14 | 14.5 | 14.54 | 14.13 | 14.23 | -2.33% | 42,232 | 60,239,449 |
| 2024-08-13 | 14.67 | 14.72 | 14.35 | 14.57 | -0.48% | 48,518 | 70,215,858 |
| 2024-08-12 | 14.35 | 14.78 | 14.21 | 14.64 | +1.74% | 69,598 | 101,523,405 |
| 2024-08-09 | 14.57 | 14.72 | 14.35 | 14.39 | -1.71% | 54,989 | 79,674,317 |
| 2024-08-08 | 14.19 | 14.85 | 14.19 | 14.64 | +2.31% | 84,955 | 124,476,557 |
| 2024-08-07 | 14.48 | 14.67 | 14.24 | 14.31 | -2.45% | 57,362 | 82,398,097 |
| 2024-08-06 | 14.29 | 14.67 | 14.2 | 14.67 | +3.97% | 50,876 | 73,541,083 |
| 2024-08-05 | 14.34 | 14.7 | 14.11 | 14.11 | -2.29% | 50,745 | 73,162,239 |
| 2024-08-02 | 14.3 | 14.75 | 14.2 | 14.44 | +0.91% | 48,077 | 70,057,427 |
| 2024-08-01 | 14.27 | 14.61 | 14.17 | 14.31 | +0.28% | 42,175 | 60,711,800 |
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：