股票概览
11.33
+1.71%
+0.19
11.14
开盘价
11.63
最高价
11.02
最低价
143,730
成交量
数据更新至: 2024-08-30
技术指标
10.88
MA5 (5日均线)
10.90
MA10 (10日均线)
10.95
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 | 11.14 | 11.63 | 11.02 | 11.33 | +1.71% | 143,730 | 163,844,926 |
| 2024-08-29 | 10.56 | 11.23 | 10.47 | 11.14 | +4.6% | 117,930 | 129,336,841 |
| 2024-08-28 | 10.43 | 10.74 | 10.32 | 10.65 | +1.43% | 77,346 | 81,473,156 |
| 2024-08-27 | 10.71 | 10.88 | 10.49 | 10.5 | -2.6% | 76,933 | 82,289,164 |
| 2024-08-26 | 10.78 | 10.86 | 10.58 | 10.78 | -0.46% | 66,854 | 71,717,658 |
| 2024-08-23 | 10.67 | 10.93 | 10.5 | 10.83 | +3.34% | 106,265 | 114,138,184 |
| 2024-08-22 | 10.91 | 11 | 10.46 | 10.48 | -5.24% | 111,006 | 118,119,081 |
| 2024-08-21 | 10.95 | 11.15 | 10.9 | 11.06 | +0.64% | 69,074 | 76,156,542 |
| 2024-08-20 | 11.28 | 11.42 | 10.89 | 10.99 | -2.57% | 96,229 | 106,644,511 |
| 2024-08-19 | 11.54 | 11.58 | 11.21 | 11.28 | -2.17% | 124,663 | 140,989,764 |
| 2024-08-16 | 11.41 | 11.96 | 11.41 | 11.53 | +0.44% | 211,357 | 245,849,315 |
| 2024-08-15 | 10.99 | 11.57 | 10.92 | 11.48 | +6.1% | 208,070 | 234,510,746 |
| 2024-08-14 | 10.79 | 11.02 | 10.75 | 10.82 | +0.37% | 71,745 | 77,970,040 |
| 2024-08-13 | 10.7 | 10.82 | 10.62 | 10.78 | +0.75% | 47,885 | 51,295,346 |
| 2024-08-12 | 10.71 | 10.91 | 10.59 | 10.7 | -0.93% | 63,298 | 67,995,306 |
| 2024-08-09 | 11.1 | 11.2 | 10.76 | 10.8 | -2% | 93,340 | 101,831,980 |
| 2024-08-08 | 11.13 | 11.25 | 10.8 | 11.02 | -1.87% | 90,364 | 99,394,034 |
| 2024-08-07 | 11.1 | 11.38 | 11.01 | 11.23 | +1.26% | 109,421 | 122,872,172 |
| 2024-08-06 | 10.78 | 11.09 | 10.78 | 11.09 | +4.92% | 124,556 | 136,306,517 |
| 2024-08-05 | 11.14 | 11.26 | 10.55 | 10.57 | -4.6% | 133,623 | 145,478,360 |
| 2024-08-02 | 11.45 | 11.65 | 11.03 | 11.08 | -3.9% | 138,372 | 156,781,135 |
| 2024-08-01 | 11.4 | 11.74 | 11.38 | 11.53 | +0.52% | 139,287 | 160,784,611 |
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：