股票概览
11.36
+0.18%
+0.02
11.4
开盘价
11.56
最高价
11.23
最低价
30,129
成交量
数据更新至: 2024-08-30
技术指标
11.29
MA5 (5日均线)
11.52
MA10 (10日均线)
12.03
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 | 11.4 | 11.56 | 11.23 | 11.36 | +0.18% | 30,129 | 34,465,766 |
| 2024-08-29 | 11.13 | 11.4 | 11 | 11.34 | +1.52% | 15,773 | 17,746,729 |
| 2024-08-28 | 11.11 | 11.33 | 10.95 | 11.17 | 0% | 18,330 | 20,425,223 |
| 2024-08-27 | 11.42 | 11.64 | 11.17 | 11.17 | -2.1% | 27,202 | 30,960,418 |
| 2024-08-26 | 11.3 | 11.48 | 11.13 | 11.41 | +0.71% | 17,251 | 19,615,249 |
| 2024-08-23 | 11.66 | 11.66 | 11.24 | 11.33 | -2.41% | 24,970 | 28,444,893 |
| 2024-08-22 | 11.83 | 11.86 | 11.57 | 11.61 | -1.11% | 20,025 | 23,380,193 |
| 2024-08-21 | 11.91 | 11.91 | 11.65 | 11.74 | -1.68% | 27,194 | 31,939,463 |
| 2024-08-20 | 12.18 | 12.18 | 11.75 | 11.94 | -1.49% | 33,485 | 39,957,753 |
| 2024-08-19 | 12.42 | 12.46 | 12.06 | 12.12 | -3.96% | 49,701 | 60,563,756 |
| 2024-08-16 | 12.43 | 12.64 | 12.05 | 12.62 | +2.1% | 64,376 | 79,965,659 |
| 2024-08-15 | 12.48 | 12.73 | 12.14 | 12.36 | -1.44% | 53,624 | 66,198,962 |
| 2024-08-14 | 12.85 | 12.9 | 12.41 | 12.54 | -2.94% | 67,632 | 85,209,918 |
| 2024-08-13 | 12.66 | 12.98 | 12.59 | 12.92 | -1.52% | 86,391 | 110,467,080 |
| 2024-08-12 | 12.2 | 13.3 | 12.14 | 13.12 | +6.93% | 130,945 | 168,366,063 |
| 2024-08-09 | 12.4 | 12.7 | 12.14 | 12.27 | -4.14% | 92,407 | 114,472,477 |
| 2024-08-08 | 12.14 | 13.44 | 12.1 | 12.8 | +5.09% | 147,673 | 188,650,290 |
| 2024-08-07 | 12.35 | 12.65 | 12.08 | 12.18 | -4.17% | 99,504 | 121,956,765 |
| 2024-08-06 | 11.93 | 13.5 | 11.63 | 12.71 | +6.54% | 146,194 | 182,808,046 |
| 2024-08-05 | 12.15 | 12.7 | 11.61 | 11.93 | -3.01% | 110,339 | 132,872,628 |
| 2024-08-02 | 12.99 | 13.73 | 12.09 | 12.3 | -5.53% | 178,986 | 232,187,734 |
| 2024-08-01 | 10.9 | 13.02 | 10.9 | 13.02 | +20% | 101,881 | 129,668,256 |
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：