股票概览
11.61
+6.03%
+0.66
11.08
开盘价
12.5
最高价
10.96
最低价
364,522
成交量
数据更新至: 2024-08-30
技术指标
10.88
MA5 (5日均线)
10.39
MA10 (10日均线)
9.98
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 | 11.08 | 12.5 | 10.96 | 11.61 | +6.03% | 364,522 | 419,367,034 |
| 2024-08-29 | 10.15 | 11.07 | 10.08 | 10.95 | +5.8% | 225,920 | 243,258,847 |
| 2024-08-28 | 10.31 | 10.6 | 10.16 | 10.35 | -1.24% | 123,595 | 128,205,344 |
| 2024-08-27 | 10.75 | 10.8 | 10.32 | 10.48 | -4.9% | 187,798 | 197,713,756 |
| 2024-08-26 | 10.56 | 11.2 | 10.45 | 11.02 | +5.76% | 320,725 | 349,577,422 |
| 2024-08-23 | 9.81 | 10.75 | 9.36 | 10.42 | +5.89% | 234,839 | 236,869,978 |
| 2024-08-22 | 10.2 | 10.3 | 9.76 | 9.84 | -2.77% | 124,815 | 123,888,362 |
| 2024-08-21 | 9.4 | 10.46 | 9.31 | 10.12 | +6.3% | 204,067 | 205,026,664 |
| 2024-08-20 | 9.5 | 9.94 | 9.48 | 9.52 | -0.21% | 70,516 | 68,188,654 |
| 2024-08-19 | 9.89 | 9.95 | 9.45 | 9.54 | -4.31% | 118,306 | 114,302,112 |
| 2024-08-16 | 9.81 | 10.35 | 9.69 | 9.97 | +2.68% | 183,326 | 184,226,628 |
| 2024-08-15 | 9.48 | 9.84 | 9.44 | 9.71 | +1.15% | 76,624 | 74,100,204 |
| 2024-08-14 | 9.41 | 9.73 | 9.38 | 9.6 | +2.13% | 73,034 | 69,759,453 |
| 2024-08-13 | 9.29 | 9.46 | 9.23 | 9.4 | +0.64% | 44,064 | 41,191,931 |
| 2024-08-12 | 9.6 | 9.61 | 9.27 | 9.34 | -4.21% | 77,764 | 73,300,260 |
| 2024-08-09 | 9.38 | 9.89 | 9.31 | 9.75 | +4.5% | 133,213 | 128,699,798 |
| 2024-08-08 | 9.5 | 9.58 | 9.2 | 9.33 | -2.41% | 81,233 | 76,223,932 |
| 2024-08-07 | 9.58 | 9.72 | 9.49 | 9.56 | -0.31% | 50,790 | 48,751,651 |
| 2024-08-06 | 9.79 | 9.79 | 9.46 | 9.59 | +1.27% | 58,705 | 56,290,458 |
| 2024-08-05 | 10.05 | 10.16 | 9.46 | 9.47 | -6.33% | 103,319 | 101,217,749 |
| 2024-08-02 | 10.3 | 10.44 | 10.05 | 10.11 | -2.79% | 80,479 | 82,318,615 |
| 2024-08-01 | 10.45 | 10.55 | 10.35 | 10.4 | -0.67% | 87,955 | 91,718,384 |
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：