股票概览
11.07
+0.64%
+0.07
11.03
开盘价
11.18
最高价
10.92
最低价
30,600
成交量
数据更新至: 2024-08-30
技术指标
10.88
MA5 (5日均线)
10.84
MA10 (10日均线)
11.00
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 | 11.03 | 11.18 | 10.92 | 11.07 | +0.64% | 30,600 | 33,948,945 |
| 2024-08-29 | 10.82 | 11.02 | 10.75 | 11 | +1.38% | 21,529 | 23,592,706 |
| 2024-08-28 | 10.62 | 10.88 | 10.36 | 10.85 | +0.18% | 33,492 | 35,667,740 |
| 2024-08-27 | 10.6 | 10.88 | 10.6 | 10.83 | +1.79% | 26,586 | 28,658,219 |
| 2024-08-26 | 10.55 | 10.68 | 10.41 | 10.64 | +0.95% | 14,485 | 15,340,458 |
| 2024-08-23 | 10.72 | 10.72 | 10.44 | 10.54 | -1.22% | 20,945 | 22,042,945 |
| 2024-08-22 | 10.83 | 10.89 | 10.67 | 10.67 | -1.48% | 15,695 | 16,855,942 |
| 2024-08-21 | 10.86 | 11.02 | 10.81 | 10.83 | -0.28% | 12,334 | 13,446,761 |
| 2024-08-20 | 11.1 | 11.13 | 10.83 | 10.86 | -2.43% | 20,267 | 22,213,928 |
| 2024-08-19 | 11.24 | 11.28 | 11.12 | 11.13 | -0.98% | 17,235 | 19,266,195 |
| 2024-08-16 | 11.16 | 11.28 | 11.01 | 11.24 | +0.99% | 22,415 | 25,049,830 |
| 2024-08-15 | 11.09 | 11.24 | 11.04 | 11.13 | +0.27% | 19,490 | 21,732,116 |
| 2024-08-14 | 11.18 | 11.23 | 11.04 | 11.1 | -1.25% | 13,838 | 15,378,739 |
| 2024-08-13 | 11.24 | 11.39 | 11.1 | 11.24 | -0.88% | 24,123 | 27,044,884 |
| 2024-08-12 | 11.07 | 11.45 | 11.06 | 11.34 | +2.25% | 39,127 | 44,228,747 |
| 2024-08-09 | 11.33 | 11.33 | 11.08 | 11.09 | -1.25% | 26,378 | 29,441,416 |
| 2024-08-08 | 11.08 | 11.34 | 11.03 | 11.23 | +1.35% | 37,246 | 41,879,007 |
| 2024-08-07 | 11.13 | 11.17 | 11.04 | 11.08 | -0.98% | 16,881 | 18,710,302 |
| 2024-08-06 | 11.01 | 11.22 | 10.98 | 11.19 | +2.19% | 27,726 | 30,792,661 |
| 2024-08-05 | 11 | 11.19 | 10.9 | 10.95 | -1.35% | 22,097 | 24,396,940 |
| 2024-08-02 | 10.93 | 11.28 | 10.92 | 11.1 | +0.91% | 31,169 | 34,817,852 |
| 2024-08-01 | 10.98 | 11.19 | 10.96 | 11 | 0% | 22,401 | 24,765,853 |
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：