股票概览
11.2
+2.28%
+0.25
10.93
开盘价
11.33
最高价
10.88
最低价
46,619
成交量
数据更新至: 2024-08-30
技术指标
11.11
MA5 (5日均线)
11.33
MA10 (10日均线)
11.86
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 | 10.93 | 11.33 | 10.88 | 11.2 | +2.28% | 46,619 | 52,208,225 |
| 2024-08-29 | 10.9 | 11.06 | 10.61 | 10.95 | -0.82% | 48,080 | 52,463,281 |
| 2024-08-28 | 10.98 | 11.15 | 10.88 | 11.04 | +0.45% | 17,970 | 19,838,370 |
| 2024-08-27 | 11.34 | 11.34 | 10.97 | 10.99 | -3.26% | 29,303 | 32,500,510 |
| 2024-08-26 | 11.42 | 11.49 | 11.25 | 11.36 | -0.26% | 24,765 | 28,162,546 |
| 2024-08-23 | 11.4 | 11.46 | 11.13 | 11.39 | -0.26% | 33,407 | 37,830,623 |
| 2024-08-22 | 11.52 | 11.68 | 11.39 | 11.42 | -0.61% | 33,171 | 38,229,401 |
| 2024-08-21 | 11.56 | 11.75 | 11.44 | 11.49 | -0.78% | 24,327 | 28,122,685 |
| 2024-08-20 | 11.89 | 11.95 | 11.55 | 11.58 | -2.36% | 33,657 | 39,317,159 |
| 2024-08-19 | 11.88 | 12.01 | 11.78 | 11.86 | -0.34% | 26,265 | 31,274,326 |
| 2024-08-16 | 12.09 | 12.19 | 11.89 | 11.9 | -1.33% | 39,743 | 47,664,975 |
| 2024-08-15 | 11.9 | 12.21 | 11.79 | 12.06 | +0.92% | 42,887 | 51,629,031 |
| 2024-08-14 | 12.1 | 12.19 | 11.93 | 11.95 | -1.24% | 35,859 | 43,234,432 |
| 2024-08-13 | 12.09 | 12.19 | 11.9 | 12.1 | +0.58% | 38,830 | 46,700,899 |
| 2024-08-12 | 12.25 | 12.33 | 11.9 | 12.03 | -3.06% | 58,184 | 70,066,244 |
| 2024-08-09 | 12.8 | 12.89 | 12.39 | 12.41 | -2.51% | 92,102 | 116,047,688 |
| 2024-08-08 | 13.76 | 13.76 | 12.66 | 12.73 | -6.94% | 167,662 | 219,048,282 |
| 2024-08-07 | 13 | 13.68 | 12.87 | 13.68 | +7.72% | 205,254 | 273,515,921 |
| 2024-08-06 | 12.49 | 12.82 | 12.32 | 12.7 | +3.34% | 62,624 | 78,995,479 |
| 2024-08-05 | 12.7 | 13.06 | 12.28 | 12.29 | -3.98% | 78,852 | 99,427,773 |
| 2024-08-02 | 13 | 13.34 | 12.71 | 12.8 | -3.1% | 95,481 | 123,952,694 |
| 2024-08-01 | 12.92 | 13.48 | 12.86 | 13.21 | +1.62% | 116,340 | 153,858,106 |
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：