股票概览
11.56
+3.03%
+0.34
11.19
开盘价
11.73
最高价
11.15
最低价
74,942
成交量
数据更新至: 2024-08-30
技术指标
11.28
MA5 (5日均线)
11.15
MA10 (10日均线)
11.18
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 | 11.19 | 11.73 | 11.15 | 11.56 | +3.03% | 74,942 | 86,708,803 |
| 2024-08-29 | 11.05 | 11.25 | 10.88 | 11.22 | +1.54% | 46,257 | 51,356,381 |
| 2024-08-28 | 10.91 | 11.19 | 10.83 | 11.05 | -0.99% | 45,709 | 50,366,386 |
| 2024-08-27 | 11.28 | 11.49 | 11.05 | 11.16 | -2.02% | 62,746 | 70,326,427 |
| 2024-08-26 | 11.06 | 11.57 | 11.01 | 11.39 | +5.56% | 105,656 | 119,891,245 |
| 2024-08-23 | 10.6 | 10.99 | 10.48 | 10.79 | +0.94% | 48,509 | 52,263,777 |
| 2024-08-22 | 11.12 | 11.22 | 10.63 | 10.69 | -3.35% | 47,864 | 51,934,638 |
| 2024-08-21 | 11 | 11.31 | 10.91 | 11.06 | -0.45% | 42,370 | 47,053,054 |
| 2024-08-20 | 11.23 | 11.38 | 11.01 | 11.11 | -2.8% | 58,801 | 65,577,300 |
| 2024-08-19 | 11.48 | 11.68 | 11.21 | 11.43 | +0.79% | 71,967 | 82,871,722 |
| 2024-08-16 | 11.44 | 11.7 | 11.28 | 11.34 | -0.61% | 65,550 | 75,455,748 |
| 2024-08-15 | 11.09 | 11.54 | 10.91 | 11.41 | +2.42% | 70,527 | 79,687,609 |
| 2024-08-14 | 11.1 | 11.31 | 11.04 | 11.14 | +0.91% | 54,859 | 61,447,078 |
| 2024-08-13 | 10.77 | 11.05 | 10.66 | 11.04 | +1.94% | 41,638 | 45,266,905 |
| 2024-08-12 | 11 | 11.05 | 10.6 | 10.83 | -2.34% | 59,886 | 64,698,346 |
| 2024-08-09 | 11 | 11.4 | 10.99 | 11.09 | +0.82% | 67,848 | 75,493,312 |
| 2024-08-08 | 11.38 | 11.4 | 10.88 | 11 | -3.68% | 81,202 | 89,614,136 |
| 2024-08-07 | 11.4 | 11.65 | 11.36 | 11.42 | -0.44% | 60,544 | 69,658,458 |
| 2024-08-06 | 11.64 | 11.87 | 11.25 | 11.47 | +0.09% | 69,618 | 79,615,308 |
| 2024-08-05 | 12.13 | 12.45 | 11.44 | 11.46 | -7.73% | 121,979 | 144,752,671 |
| 2024-08-02 | 12.9 | 13.05 | 12.36 | 12.42 | -5.77% | 138,248 | 175,237,584 |
| 2024-08-01 | 12.94 | 13.5 | 12.85 | 13.18 | +1.31% | 169,334 | 222,251,230 |
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：