股票概览
11.6
+0.78%
+0.09
11.57
开盘价
11.82
最高价
11.4
最低价
36,236
成交量
数据更新至: 2024-08-30
技术指标
11.36
MA5 (5日均线)
11.31
MA10 (10日均线)
10.99
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 | 11.57 | 11.82 | 11.4 | 11.6 | +0.78% | 36,236 | 42,073,541 |
| 2024-08-29 | 11.13 | 11.64 | 11.13 | 11.51 | +2.4% | 31,318 | 35,891,813 |
| 2024-08-28 | 10.98 | 11.26 | 10.89 | 11.24 | +1.72% | 21,744 | 24,253,781 |
| 2024-08-27 | 11.36 | 11.48 | 11 | 11.05 | -3.16% | 34,351 | 38,534,766 |
| 2024-08-26 | 11.2 | 11.86 | 11.05 | 11.41 | +2.24% | 43,393 | 49,822,193 |
| 2024-08-23 | 11.52 | 11.59 | 11.02 | 11.16 | -5.82% | 53,729 | 60,281,810 |
| 2024-08-22 | 11.12 | 11.87 | 11.04 | 11.85 | +6.95% | 68,149 | 78,792,591 |
| 2024-08-21 | 11.09 | 11.38 | 11.06 | 11.08 | -1.16% | 22,457 | 25,125,549 |
| 2024-08-20 | 11.02 | 11.28 | 10.98 | 11.21 | +1.82% | 26,733 | 29,773,883 |
| 2024-08-19 | 11.36 | 11.47 | 10.98 | 11.01 | -1.17% | 27,320 | 30,544,455 |
| 2024-08-16 | 11.33 | 11.43 | 11.11 | 11.14 | +0.63% | 50,259 | 56,563,345 |
| 2024-08-15 | 10.58 | 11.33 | 10.51 | 11.07 | +4.73% | 46,815 | 51,455,786 |
| 2024-08-14 | 10.62 | 10.65 | 10.5 | 10.57 | -0.47% | 6,634 | 7,011,290 |
| 2024-08-13 | 10.54 | 10.62 | 10.47 | 10.62 | +0.38% | 6,308 | 6,653,008 |
| 2024-08-12 | 10.55 | 10.63 | 10.45 | 10.58 | +0.28% | 8,473 | 8,931,235 |
| 2024-08-09 | 10.65 | 10.72 | 10.51 | 10.55 | -0.94% | 7,098 | 7,538,723 |
| 2024-08-08 | 10.63 | 10.67 | 10.43 | 10.65 | +0.66% | 8,214 | 8,698,170 |
| 2024-08-07 | 10.6 | 10.64 | 10.5 | 10.58 | -0.19% | 8,197 | 8,669,533 |
| 2024-08-06 | 10.41 | 10.61 | 10.39 | 10.6 | +2.22% | 12,142 | 12,765,547 |
| 2024-08-05 | 10.44 | 10.95 | 10.36 | 10.37 | -1.52% | 15,743 | 16,652,289 |
| 2024-08-02 | 10.52 | 10.77 | 10.47 | 10.53 | -0.28% | 12,697 | 13,466,194 |
| 2024-08-01 | 10.56 | 10.73 | 10.54 | 10.56 | -0.75% | 10,073 | 10,697,166 |
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：