股票概览
11.4
+2.98%
+0.33
11
开盘价
11.64
最高价
11
最低价
96,662
成交量
数据更新至: 2024-08-30
技术指标
11.13
MA5 (5日均线)
11.59
MA10 (10日均线)
11.96
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 | 11.64 | 11 | 11.4 | +2.98% | 96,662 | 110,654,982 |
| 2024-08-29 | 10.78 | 11.15 | 10.7 | 11.07 | +2.03% | 64,566 | 71,124,366 |
| 2024-08-28 | 10.82 | 10.98 | 10.71 | 10.85 | -0.37% | 52,374 | 56,784,286 |
| 2024-08-27 | 11.06 | 11.26 | 10.85 | 10.89 | -4.89% | 115,950 | 127,458,136 |
| 2024-08-26 | 11.4 | 11.69 | 11.19 | 11.45 | -1.21% | 111,321 | 127,037,914 |
| 2024-08-23 | 11.5 | 11.9 | 11.35 | 11.59 | +1.4% | 122,483 | 143,052,859 |
| 2024-08-22 | 11.7 | 11.87 | 11.38 | 11.43 | -2.14% | 108,516 | 125,744,766 |
| 2024-08-21 | 12.18 | 12.39 | 11.67 | 11.68 | -5.12% | 162,695 | 195,101,906 |
| 2024-08-20 | 12.62 | 12.65 | 12.14 | 12.31 | -7.09% | 227,932 | 281,964,309 |
| 2024-08-19 | 12 | 13.26 | 12 | 13.25 | +12.29% | 368,260 | 468,897,055 |
| 2024-08-16 | 12.08 | 12.15 | 11.74 | 11.8 | -1.58% | 74,327 | 88,460,808 |
| 2024-08-15 | 11.79 | 12.08 | 11.64 | 11.99 | +0.84% | 77,955 | 92,745,396 |
| 2024-08-14 | 12.06 | 12.13 | 11.86 | 11.89 | -1.57% | 57,392 | 68,879,306 |
| 2024-08-13 | 11.92 | 12.11 | 11.78 | 12.08 | +1.34% | 64,058 | 76,604,315 |
| 2024-08-12 | 12.29 | 12.35 | 11.86 | 11.92 | -3.56% | 95,548 | 114,639,628 |
| 2024-08-09 | 12.63 | 12.82 | 12.34 | 12.36 | -1.36% | 90,604 | 113,494,737 |
| 2024-08-08 | 13.09 | 13.1 | 12.43 | 12.53 | -4.35% | 171,908 | 217,888,905 |
| 2024-08-07 | 12.84 | 13.33 | 12.77 | 13.1 | +2.02% | 188,073 | 245,795,292 |
| 2024-08-06 | 13.02 | 13.13 | 12.59 | 12.84 | +0.31% | 160,069 | 205,026,058 |
| 2024-08-05 | 13.33 | 13.65 | 12.77 | 12.8 | -6.57% | 275,596 | 363,031,541 |
| 2024-08-02 | 13.94 | 14.52 | 13.55 | 13.7 | -2.21% | 417,829 | 583,614,578 |
| 2024-08-01 | 14.38 | 14.78 | 13.7 | 14.01 | -1.27% | 492,325 | 699,052,012 |
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：