股票概览
11.95
+2.75%
+0.32
11.5
开盘价
12.1
最高价
11.3
最低价
279,913
成交量
数据更新至: 2024-08-30
技术指标
10.93
MA5 (5日均线)
10.59
MA10 (10日均线)
10.04
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 | 11.5 | 12.1 | 11.3 | 11.95 | +2.75% | 279,913 | 327,476,985 |
| 2024-08-29 | 11.71 | 12.19 | 11.3 | 11.63 | +2.38% | 344,776 | 403,908,117 |
| 2024-08-28 | 9.59 | 11.36 | 9.59 | 11.36 | +19.96% | 170,195 | 182,965,584 |
| 2024-08-27 | 10.01 | 10.08 | 9.37 | 9.47 | -7.34% | 96,013 | 93,217,140 |
| 2024-08-26 | 10.09 | 10.43 | 9.84 | 10.22 | +0.69% | 119,271 | 120,250,091 |
| 2024-08-23 | 10.37 | 10.47 | 9.87 | 10.15 | -0.98% | 122,746 | 123,741,472 |
| 2024-08-22 | 10.87 | 11.17 | 10.22 | 10.25 | -7.99% | 171,245 | 181,080,078 |
| 2024-08-21 | 10.25 | 11.63 | 10.22 | 11.14 | +9.22% | 255,008 | 281,824,375 |
| 2024-08-20 | 9.49 | 10.5 | 9.2 | 10.2 | +7.48% | 116,357 | 115,146,329 |
| 2024-08-19 | 9.58 | 9.66 | 9.45 | 9.49 | -1.45% | 26,451 | 25,260,590 |
| 2024-08-16 | 9.72 | 9.82 | 9.57 | 9.63 | 0% | 37,378 | 36,165,145 |
| 2024-08-15 | 9.31 | 9.64 | 9.31 | 9.63 | +1.05% | 28,763 | 27,473,293 |
| 2024-08-14 | 9.44 | 9.65 | 9.44 | 9.53 | +0.74% | 24,011 | 22,889,845 |
| 2024-08-13 | 9.34 | 9.47 | 9.21 | 9.46 | +1.61% | 20,825 | 19,467,083 |
| 2024-08-12 | 9.31 | 9.43 | 9.14 | 9.31 | -0.32% | 23,327 | 21,722,222 |
| 2024-08-09 | 9.45 | 9.55 | 9.34 | 9.34 | -0.64% | 24,583 | 23,123,432 |
| 2024-08-08 | 9.73 | 9.73 | 9.24 | 9.4 | -2.99% | 41,904 | 39,361,898 |
| 2024-08-07 | 9.65 | 9.82 | 9.59 | 9.69 | +0.94% | 32,125 | 31,181,467 |
| 2024-08-06 | 9.5 | 9.66 | 9.36 | 9.6 | +2.56% | 40,190 | 38,354,502 |
| 2024-08-05 | 9.88 | 9.96 | 9.36 | 9.36 | -5.84% | 57,506 | 55,544,564 |
| 2024-08-02 | 10.18 | 10.24 | 9.93 | 9.94 | -2.45% | 49,405 | 49,667,201 |
| 2024-08-01 | 10.09 | 10.39 | 10.09 | 10.19 | -0.59% | 69,492 | 71,226,111 |
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：