股票概览
11.48
+0.26%
+0.03
11.48
开盘价
11.67
最高价
11.38
最低价
47,059
成交量
数据更新至: 2024-08-30
技术指标
11.39
MA5 (5日均线)
11.12
MA10 (10日均线)
10.99
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 | 11.48 | 11.67 | 11.38 | 11.48 | +0.26% | 47,059 | 54,264,003 |
| 2024-08-29 | 11.31 | 11.56 | 11.16 | 11.45 | +0.44% | 34,215 | 39,026,291 |
| 2024-08-28 | 11.31 | 11.74 | 11.01 | 11.4 | -0.44% | 60,463 | 68,674,787 |
| 2024-08-27 | 11.11 | 11.88 | 10.94 | 11.45 | +2.32% | 79,264 | 90,451,905 |
| 2024-08-26 | 10.79 | 11.35 | 10.6 | 11.19 | +5.07% | 33,279 | 36,708,992 |
| 2024-08-23 | 10.67 | 10.75 | 10.54 | 10.65 | +0.28% | 11,326 | 12,054,417 |
| 2024-08-22 | 10.95 | 11.09 | 10.59 | 10.62 | -2.57% | 15,297 | 16,550,685 |
| 2024-08-21 | 10.91 | 10.96 | 10.76 | 10.9 | -0.18% | 14,115 | 15,339,190 |
| 2024-08-20 | 11.19 | 11.19 | 10.78 | 10.92 | -1.8% | 17,297 | 18,907,143 |
| 2024-08-19 | 11.08 | 11.16 | 10.99 | 11.12 | +0.27% | 21,074 | 23,387,837 |
| 2024-08-16 | 11.1 | 11.13 | 10.91 | 11.09 | +0.27% | 23,362 | 25,778,790 |
| 2024-08-15 | 11.05 | 11.19 | 10.86 | 11.06 | +1.19% | 27,850 | 30,813,423 |
| 2024-08-14 | 10.98 | 11.15 | 10.88 | 10.93 | -0.64% | 21,843 | 24,015,249 |
| 2024-08-13 | 10.89 | 11.01 | 10.66 | 11 | +1.38% | 41,668 | 45,361,038 |
| 2024-08-12 | 11.18 | 11.43 | 10.83 | 10.85 | +1.12% | 47,189 | 52,044,060 |
| 2024-08-09 | 10.83 | 11.03 | 10.72 | 10.73 | -0.56% | 19,430 | 21,105,405 |
| 2024-08-08 | 10.82 | 10.95 | 10.72 | 10.79 | -0.64% | 14,595 | 15,789,191 |
| 2024-08-07 | 10.85 | 11.05 | 10.69 | 10.86 | +0.37% | 21,132 | 22,951,747 |
| 2024-08-06 | 10.66 | 10.86 | 10.56 | 10.82 | +2.75% | 24,981 | 26,908,042 |
| 2024-08-05 | 10.71 | 10.86 | 10.53 | 10.53 | -2.5% | 17,123 | 18,310,473 |
| 2024-08-02 | 10.78 | 10.93 | 10.7 | 10.8 | -0.46% | 22,248 | 24,047,740 |
| 2024-08-01 | 10.87 | 10.97 | 10.76 | 10.85 | -0.09% | 22,317 | 24,219,750 |
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：