股票概览
11.6
+1.75%
+0.2
11.4
开盘价
11.7
最高价
11.28
最低价
20,575
成交量
数据更新至: 2024-08-30
技术指标
11.17
MA5 (5日均线)
11.02
MA10 (10日均线)
11.10
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 | 11.7 | 11.28 | 11.6 | +1.75% | 20,575 | 23,784,374 |
| 2024-08-29 | 11.12 | 11.43 | 11.08 | 11.4 | +1.79% | 19,933 | 22,451,103 |
| 2024-08-28 | 10.94 | 11.34 | 10.81 | 11.2 | +3.8% | 30,716 | 34,315,475 |
| 2024-08-27 | 10.84 | 10.93 | 10.63 | 10.79 | -0.46% | 11,773 | 12,693,910 |
| 2024-08-26 | 10.48 | 10.98 | 10.48 | 10.84 | +3.44% | 16,432 | 17,775,318 |
| 2024-08-23 | 10.71 | 10.74 | 10.38 | 10.48 | -1.87% | 11,058 | 11,657,974 |
| 2024-08-22 | 11 | 11.06 | 10.68 | 10.68 | -2.91% | 8,736 | 9,447,990 |
| 2024-08-21 | 10.92 | 11.11 | 10.9 | 11 | +0.27% | 7,334 | 8,067,461 |
| 2024-08-20 | 11.28 | 11.35 | 10.82 | 10.97 | -2.58% | 13,738 | 15,152,907 |
| 2024-08-19 | 11.48 | 11.49 | 11.21 | 11.26 | -1.4% | 10,938 | 12,391,991 |
| 2024-08-16 | 11.37 | 11.49 | 11.27 | 11.42 | +0.53% | 12,407 | 14,127,931 |
| 2024-08-15 | 11.21 | 11.45 | 11.06 | 11.36 | +1.34% | 13,520 | 15,259,007 |
| 2024-08-14 | 11.31 | 11.46 | 11.21 | 11.21 | -0.88% | 13,014 | 14,744,076 |
| 2024-08-13 | 11.02 | 11.33 | 10.89 | 11.31 | +2.26% | 20,325 | 22,550,983 |
| 2024-08-12 | 11.21 | 11.8 | 11.03 | 11.06 | -0.72% | 31,944 | 36,292,064 |
| 2024-08-09 | 11.21 | 11.34 | 11.11 | 11.14 | -0.36% | 8,968 | 10,065,328 |
| 2024-08-08 | 11.23 | 11.28 | 10.89 | 11.18 | -0.36% | 11,892 | 13,188,640 |
| 2024-08-07 | 11.15 | 11.28 | 11.06 | 11.22 | +1.17% | 11,842 | 13,246,706 |
| 2024-08-06 | 10.85 | 11.14 | 10.85 | 11.09 | +2.78% | 11,992 | 13,215,221 |
| 2024-08-05 | 11.21 | 11.27 | 10.72 | 10.79 | -3.75% | 22,854 | 25,162,129 |
| 2024-08-02 | 11.4 | 11.46 | 11.13 | 11.21 | -1.92% | 15,891 | 17,948,942 |
| 2024-08-01 | 11.44 | 11.52 | 11.37 | 11.43 | +0.09% | 12,713 | 14,548,089 |
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：