股票概览
11.14
+2.86%
+0.31
10.8
开盘价
11.31
最高价
10.74
最低价
57,107
成交量
数据更新至: 2024-08-30
技术指标
11.02
MA5 (5日均线)
11.35
MA10 (10日均线)
11.52
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 | 10.8 | 11.31 | 10.74 | 11.14 | +2.86% | 57,107 | 63,691,019 |
| 2024-08-29 | 10.58 | 10.88 | 10.43 | 10.83 | +1.69% | 61,982 | 66,501,976 |
| 2024-08-28 | 10.9 | 10.91 | 10.49 | 10.65 | -4.4% | 93,369 | 99,058,339 |
| 2024-08-27 | 11.3 | 11.44 | 11.09 | 11.14 | -1.68% | 34,604 | 38,769,404 |
| 2024-08-26 | 11.44 | 11.47 | 11.22 | 11.33 | -1.39% | 38,196 | 43,312,018 |
| 2024-08-23 | 11.24 | 11.59 | 11.24 | 11.49 | +2.32% | 44,790 | 51,203,049 |
| 2024-08-22 | 11.7 | 11.82 | 11.22 | 11.23 | -3.69% | 47,948 | 54,869,337 |
| 2024-08-21 | 11.62 | 11.91 | 11.59 | 11.66 | -0.43% | 50,345 | 59,162,271 |
| 2024-08-20 | 12.16 | 12.18 | 11.63 | 11.71 | -5.11% | 90,160 | 106,566,960 |
| 2024-08-19 | 11.73 | 12.4 | 11.73 | 12.34 | +5.2% | 107,827 | 131,448,468 |
| 2024-08-16 | 11.84 | 11.87 | 11.71 | 11.73 | -0.42% | 24,943 | 29,391,560 |
| 2024-08-15 | 11.55 | 11.89 | 11.48 | 11.78 | +1.82% | 38,419 | 45,063,748 |
| 2024-08-14 | 11.59 | 11.71 | 11.53 | 11.57 | -0.17% | 28,151 | 32,717,243 |
| 2024-08-13 | 11.56 | 11.69 | 11.38 | 11.59 | +0.17% | 24,757 | 28,587,908 |
| 2024-08-12 | 11.56 | 11.67 | 11.31 | 11.57 | +0.43% | 36,789 | 42,350,156 |
| 2024-08-09 | 11.81 | 11.91 | 11.52 | 11.52 | -1.96% | 38,245 | 44,599,122 |
| 2024-08-08 | 11.76 | 11.89 | 11.49 | 11.75 | -0.76% | 38,664 | 45,127,145 |
| 2024-08-07 | 11.85 | 12.05 | 11.79 | 11.84 | -0.17% | 32,795 | 39,104,106 |
| 2024-08-06 | 11.8 | 11.98 | 11.68 | 11.86 | +2.24% | 42,164 | 49,739,271 |
| 2024-08-05 | 12.15 | 12.31 | 11.6 | 11.6 | -5.54% | 70,498 | 84,003,118 |
| 2024-08-02 | 12.62 | 12.75 | 12.22 | 12.28 | -3.31% | 57,266 | 71,444,076 |
| 2024-08-01 | 12.94 | 12.97 | 12.66 | 12.7 | -1.85% | 64,016 | 81,733,873 |
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：