股票概览
11.38
+2.8%
+0.31
11.02
开盘价
11.53
最高价
11.01
最低价
35,038
成交量
数据更新至: 2024-08-30
技术指标
11.20
MA5 (5日均线)
11.17
MA10 (10日均线)
11.33
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 | 11.02 | 11.53 | 11.01 | 11.38 | +2.8% | 35,038 | 39,753,351 |
| 2024-08-29 | 10.88 | 11.16 | 10.74 | 11.07 | +0.45% | 23,568 | 25,871,709 |
| 2024-08-28 | 11.15 | 11.32 | 10.8 | 11.02 | -4.17% | 46,821 | 51,284,509 |
| 2024-08-27 | 11.05 | 11.7 | 10.8 | 11.5 | +4.17% | 53,157 | 60,000,018 |
| 2024-08-26 | 10.82 | 11.2 | 10.78 | 11.04 | +2.32% | 15,582 | 17,119,372 |
| 2024-08-23 | 10.88 | 10.97 | 10.55 | 10.79 | -0.92% | 16,948 | 18,242,218 |
| 2024-08-22 | 11.26 | 11.3 | 10.86 | 10.89 | -2.85% | 19,070 | 21,073,704 |
| 2024-08-21 | 11.16 | 11.34 | 11.05 | 11.21 | -0.62% | 16,694 | 18,748,316 |
| 2024-08-20 | 11.5 | 11.94 | 11.24 | 11.28 | -2.34% | 33,034 | 37,968,570 |
| 2024-08-19 | 11.43 | 11.74 | 11.31 | 11.55 | +1.32% | 31,888 | 36,890,310 |
| 2024-08-16 | 11.5 | 11.59 | 11.4 | 11.4 | -0.96% | 22,940 | 26,296,540 |
| 2024-08-15 | 11.53 | 11.68 | 11.39 | 11.51 | -1.2% | 31,878 | 36,718,248 |
| 2024-08-14 | 11.55 | 11.92 | 11.52 | 11.65 | +1.04% | 37,226 | 43,537,186 |
| 2024-08-13 | 11.16 | 11.81 | 11.11 | 11.53 | +3.04% | 31,349 | 35,930,415 |
| 2024-08-12 | 11.23 | 11.4 | 11.15 | 11.19 | -1.24% | 14,282 | 16,028,311 |
| 2024-08-09 | 11.49 | 11.53 | 11.31 | 11.33 | -0.18% | 17,521 | 20,018,443 |
| 2024-08-08 | 11.58 | 11.62 | 11.21 | 11.35 | -2.83% | 29,703 | 33,807,119 |
| 2024-08-07 | 11.67 | 11.88 | 11.56 | 11.68 | -0.93% | 34,752 | 40,764,195 |
| 2024-08-06 | 11.89 | 12.06 | 11.51 | 11.79 | +2.7% | 49,983 | 58,628,097 |
| 2024-08-05 | 11.59 | 11.82 | 11.4 | 11.48 | -2.05% | 33,087 | 38,355,147 |
| 2024-08-02 | 11.91 | 11.99 | 11.68 | 11.72 | -2.66% | 36,562 | 43,260,156 |
| 2024-08-01 | 11.81 | 12.17 | 11.8 | 12.04 | +2.21% | 51,730 | 62,220,587 |
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：