股票概览
11.38
+4.98%
+0.54
10.83
开盘价
11.77
最高价
10.55
最低价
139,649
成交量
数据更新至: 2024-08-30
技术指标
11.39
MA5 (5日均线)
11.61
MA10 (10日均线)
12.25
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 | 10.83 | 11.77 | 10.55 | 11.38 | +4.98% | 139,649 | 156,816,660 |
| 2024-08-29 | 10.85 | 11.02 | 10.53 | 10.84 | -3.64% | 115,065 | 124,094,897 |
| 2024-08-28 | 11.45 | 11.56 | 11.22 | 11.25 | -2.17% | 62,077 | 70,473,025 |
| 2024-08-27 | 11.92 | 11.94 | 11.48 | 11.5 | -4.01% | 81,159 | 94,310,836 |
| 2024-08-26 | 12.16 | 12.5 | 11.58 | 11.98 | +2.39% | 137,661 | 163,656,469 |
| 2024-08-23 | 11.46 | 11.98 | 11.41 | 11.7 | +1.74% | 94,313 | 110,203,403 |
| 2024-08-22 | 11.76 | 11.88 | 11.49 | 11.5 | -2.04% | 40,973 | 47,541,379 |
| 2024-08-21 | 11.85 | 11.92 | 11.62 | 11.74 | -1.59% | 52,155 | 61,214,262 |
| 2024-08-20 | 12.3 | 12.36 | 11.88 | 11.93 | -2.77% | 51,254 | 61,643,341 |
| 2024-08-19 | 12.2 | 12.37 | 12.02 | 12.27 | +0.16% | 49,313 | 60,444,894 |
| 2024-08-16 | 12.5 | 12.64 | 12.22 | 12.25 | -2% | 58,750 | 73,004,764 |
| 2024-08-15 | 12.38 | 12.59 | 12.16 | 12.5 | +1.05% | 71,820 | 89,344,669 |
| 2024-08-14 | 12.5 | 12.5 | 12.19 | 12.37 | -0.64% | 59,796 | 73,686,526 |
| 2024-08-13 | 12.59 | 12.65 | 12.19 | 12.45 | -1.97% | 92,862 | 114,432,230 |
| 2024-08-12 | 13.08 | 13.3 | 12.63 | 12.7 | -3.42% | 102,697 | 131,872,738 |
| 2024-08-09 | 13.23 | 13.65 | 13.09 | 13.15 | -1.28% | 107,682 | 144,435,986 |
| 2024-08-08 | 13.36 | 13.63 | 13.07 | 13.32 | -0.3% | 122,416 | 162,987,718 |
| 2024-08-07 | 13.42 | 13.58 | 13.21 | 13.36 | -1.4% | 76,519 | 102,409,483 |
| 2024-08-06 | 13.49 | 13.68 | 13.33 | 13.55 | +2.65% | 114,189 | 153,785,203 |
| 2024-08-05 | 13.8 | 14.17 | 13.2 | 13.2 | -3.51% | 133,488 | 181,794,714 |
| 2024-08-02 | 14.28 | 14.36 | 13.68 | 13.68 | -4.8% | 186,252 | 259,766,448 |
| 2024-08-01 | 14.28 | 15.25 | 14.14 | 14.37 | 0% | 268,054 | 390,723,277 |
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：