股票概览
11.81
+8.35%
+0.91
10.78
开盘价
12.36
最高价
10.78
最低价
542,843
成交量
数据更新至: 2024-08-30
技术指标
11.41
MA5 (5日均线)
11.19
MA10 (10日均线)
10.02
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 | 10.78 | 12.36 | 10.78 | 11.81 | +8.35% | 542,843 | 632,309,944 |
| 2024-08-29 | 10.85 | 11.06 | 10.38 | 10.9 | -3.54% | 377,891 | 407,215,863 |
| 2024-08-28 | 11.3 | 11.65 | 10.7 | 11.3 | -4.16% | 430,294 | 478,739,717 |
| 2024-08-27 | 10.72 | 12.97 | 10.36 | 11.79 | +4.8% | 596,963 | 683,916,411 |
| 2024-08-26 | 11.05 | 11.47 | 10.63 | 11.25 | +1.99% | 496,389 | 550,107,551 |
| 2024-08-23 | 10.27 | 11.38 | 10.27 | 11.03 | +6.26% | 543,889 | 593,375,052 |
| 2024-08-22 | 10.8 | 11.35 | 10.32 | 10.38 | -5.12% | 416,540 | 446,805,200 |
| 2024-08-21 | 11 | 12 | 10.87 | 10.94 | +0.46% | 500,494 | 564,199,338 |
| 2024-08-20 | 10.56 | 11.46 | 10.56 | 10.89 | -6.04% | 496,726 | 543,480,955 |
| 2024-08-19 | 11.11 | 12.5 | 11.05 | 11.59 | +4.98% | 858,969 | 1,008,076,966 |
| 2024-08-16 | 9.27 | 11.04 | 9.26 | 11.04 | +20% | 548,244 | 557,741,171 |
| 2024-08-15 | 8.82 | 9.28 | 8.8 | 9.2 | +3.25% | 231,803 | 211,395,802 |
| 2024-08-14 | 8.74 | 9.09 | 8.62 | 8.91 | +3.01% | 168,405 | 149,896,170 |
| 2024-08-13 | 8.2 | 8.65 | 8.2 | 8.65 | +5.1% | 109,605 | 92,662,533 |
| 2024-08-12 | 8.44 | 8.51 | 8.12 | 8.23 | -3.18% | 77,008 | 63,786,876 |
| 2024-08-09 | 8.7 | 8.79 | 8.47 | 8.5 | -1.28% | 93,791 | 80,785,107 |
| 2024-08-08 | 8.63 | 8.81 | 8.38 | 8.61 | -1.37% | 122,099 | 104,820,171 |
| 2024-08-07 | 8.44 | 8.8 | 8.36 | 8.73 | +4.05% | 144,227 | 124,462,127 |
| 2024-08-06 | 8.4 | 8.5 | 8.2 | 8.39 | +1.7% | 108,886 | 90,560,359 |
| 2024-08-05 | 8.59 | 8.82 | 8.22 | 8.25 | -7.2% | 220,542 | 187,850,868 |
| 2024-08-02 | 9.11 | 9.17 | 8.88 | 8.89 | -5.12% | 223,116 | 201,048,756 |
| 2024-08-01 | 9.12 | 9.88 | 9.11 | 9.37 | +0.86% | 305,324 | 287,090,666 |
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：