股票概览
11.64
+3.28%
+0.37
11.28
开盘价
11.86
最高价
11.28
最低价
58,399
成交量
数据更新至: 2024-08-30
技术指标
11.30
MA5 (5日均线)
11.33
MA10 (10日均线)
11.42
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 | 11.28 | 11.86 | 11.28 | 11.64 | +3.28% | 58,399 | 68,109,416 |
| 2024-08-29 | 11.03 | 11.37 | 10.9 | 11.27 | +1.71% | 34,014 | 38,086,805 |
| 2024-08-28 | 10.97 | 11.29 | 10.97 | 11.08 | +0.18% | 29,826 | 33,243,060 |
| 2024-08-27 | 11.35 | 11.42 | 11.04 | 11.06 | -3.24% | 40,951 | 45,714,649 |
| 2024-08-26 | 11.26 | 11.5 | 11.15 | 11.43 | +2.05% | 43,781 | 49,722,093 |
| 2024-08-23 | 11.14 | 11.51 | 10.95 | 11.2 | 0% | 43,853 | 49,113,126 |
| 2024-08-22 | 11.49 | 11.55 | 11.18 | 11.2 | -2.44% | 39,199 | 44,345,195 |
| 2024-08-21 | 11.3 | 11.74 | 11.22 | 11.48 | +1.15% | 41,121 | 47,445,307 |
| 2024-08-20 | 11.54 | 11.65 | 11.31 | 11.35 | -1.73% | 36,083 | 41,239,070 |
| 2024-08-19 | 11.85 | 11.95 | 11.53 | 11.55 | -3.02% | 54,462 | 63,755,686 |
| 2024-08-16 | 11.77 | 12.18 | 11.77 | 11.91 | +1.53% | 72,269 | 86,724,173 |
| 2024-08-15 | 11.54 | 11.85 | 11.44 | 11.73 | +0.77% | 39,947 | 46,797,338 |
| 2024-08-14 | 11.63 | 11.79 | 11.56 | 11.64 | -0.09% | 40,507 | 47,264,177 |
| 2024-08-13 | 11.27 | 11.65 | 11.27 | 11.65 | +2.46% | 43,579 | 50,274,084 |
| 2024-08-12 | 11.36 | 11.61 | 11.22 | 11.37 | -0.79% | 37,632 | 42,948,921 |
| 2024-08-09 | 11.71 | 11.78 | 11.43 | 11.46 | +0.97% | 49,663 | 57,323,371 |
| 2024-08-08 | 11.37 | 11.49 | 11.11 | 11.35 | -0.87% | 42,527 | 47,996,947 |
| 2024-08-07 | 11.32 | 11.63 | 11.28 | 11.45 | +0.79% | 39,405 | 45,267,198 |
| 2024-08-06 | 11.43 | 11.52 | 11.2 | 11.36 | +1.25% | 43,129 | 48,804,292 |
| 2024-08-05 | 11.83 | 11.95 | 11.2 | 11.22 | -6.34% | 79,399 | 91,548,995 |
| 2024-08-02 | 12.22 | 12.38 | 11.98 | 11.98 | -3.39% | 57,925 | 70,470,549 |
| 2024-08-01 | 12.37 | 12.53 | 12.27 | 12.4 | +0.24% | 67,609 | 83,894,105 |
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：