股票概览
11.17
+0.63%
+0.07
11.13
开盘价
11.38
最高价
11.02
最低价
67,186
成交量
数据更新至: 2024-08-30
技术指标
11.03
MA5 (5日均线)
11.05
MA10 (10日均线)
11.39
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 | 11.13 | 11.38 | 11.02 | 11.17 | +0.63% | 67,186 | 75,545,148 |
| 2024-08-29 | 10.91 | 11.15 | 10.82 | 11.1 | +1.46% | 41,427 | 45,726,638 |
| 2024-08-28 | 10.87 | 11.23 | 10.87 | 10.94 | -0.18% | 45,695 | 50,514,688 |
| 2024-08-27 | 10.87 | 11.08 | 10.81 | 10.96 | 0% | 44,915 | 49,205,943 |
| 2024-08-26 | 10.69 | 11.05 | 10.52 | 10.96 | +2.53% | 58,860 | 64,027,436 |
| 2024-08-23 | 11.2 | 11.23 | 10.62 | 10.69 | -4.38% | 81,373 | 87,804,753 |
| 2024-08-22 | 11.13 | 11.63 | 11.06 | 11.18 | +0.63% | 98,781 | 112,406,034 |
| 2024-08-21 | 11.03 | 11.2 | 10.97 | 11.11 | -0.71% | 51,309 | 56,815,857 |
| 2024-08-20 | 11.35 | 11.68 | 11.03 | 11.19 | -0.18% | 76,422 | 85,778,997 |
| 2024-08-19 | 11.5 | 11.6 | 11.15 | 11.21 | -3.86% | 96,064 | 108,468,695 |
| 2024-08-16 | 11.82 | 12.22 | 11.55 | 11.66 | +0.26% | 126,134 | 150,167,445 |
| 2024-08-15 | 11.58 | 11.8 | 11.29 | 11.63 | -1.02% | 98,574 | 113,199,601 |
| 2024-08-14 | 11.37 | 11.95 | 11.35 | 11.75 | +2.62% | 129,695 | 152,863,856 |
| 2024-08-13 | 11.1 | 11.45 | 11 | 11.45 | +2.6% | 86,111 | 97,045,073 |
| 2024-08-12 | 11.26 | 11.68 | 10.96 | 11.16 | -3.04% | 116,736 | 130,687,898 |
| 2024-08-09 | 11.46 | 11.99 | 11.44 | 11.51 | -3.92% | 136,028 | 158,175,659 |
| 2024-08-08 | 12.55 | 13.46 | 11.8 | 11.98 | -3.93% | 218,428 | 276,110,906 |
| 2024-08-07 | 12.35 | 13.28 | 11.97 | 12.47 | +3.92% | 236,472 | 298,797,933 |
| 2024-08-06 | 11.69 | 12.3 | 11.42 | 12 | +2.13% | 202,715 | 240,004,843 |
| 2024-08-05 | 12.52 | 12.95 | 11.66 | 11.75 | -14.61% | 276,337 | 340,189,177 |
| 2024-08-02 | 13.88 | 16 | 13.45 | 13.76 | +2.76% | 423,666 | 611,005,388 |
| 2024-08-01 | 11.14 | 13.39 | 11.12 | 13.39 | +19.98% | 211,987 | 271,044,558 |
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：