股票概览
11.36
+2.99%
+0.33
11
开盘价
11.55
最高价
10.93
最低价
50,203
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)
12.26
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 | 11.55 | 10.93 | 11.36 | +2.99% | 50,203 | 56,878,016 |
| 2024-08-29 | 10.86 | 11.18 | 10.75 | 11.03 | -0.09% | 38,942 | 42,858,117 |
| 2024-08-28 | 11.56 | 11.66 | 11.01 | 11.04 | -6.91% | 68,626 | 76,663,259 |
| 2024-08-27 | 11.54 | 12.1 | 11.41 | 11.86 | +1.54% | 83,509 | 98,680,613 |
| 2024-08-26 | 11.56 | 11.83 | 11.44 | 11.68 | +2.01% | 38,619 | 45,160,580 |
| 2024-08-23 | 11.57 | 11.64 | 11.25 | 11.45 | -0.52% | 35,334 | 40,487,958 |
| 2024-08-22 | 11.86 | 11.97 | 11.48 | 11.51 | -3.76% | 47,094 | 54,861,754 |
| 2024-08-21 | 11.75 | 12.19 | 11.55 | 11.96 | +1.7% | 45,881 | 54,590,105 |
| 2024-08-20 | 12.38 | 12.38 | 11.72 | 11.76 | -5.31% | 64,358 | 76,823,501 |
| 2024-08-19 | 12.3 | 12.45 | 12.16 | 12.42 | +0.49% | 48,356 | 59,709,699 |
| 2024-08-16 | 12.73 | 12.73 | 12.27 | 12.36 | -3.96% | 87,180 | 108,668,363 |
| 2024-08-15 | 12.62 | 12.93 | 12.6 | 12.87 | -1.98% | 109,450 | 139,493,161 |
| 2024-08-14 | 12.29 | 14.38 | 12.29 | 13.13 | +6.83% | 161,922 | 216,983,022 |
| 2024-08-13 | 11.88 | 12.39 | 11.87 | 12.29 | +2.16% | 63,508 | 77,234,238 |
| 2024-08-12 | 12.45 | 12.77 | 11.93 | 12.03 | -6.38% | 87,621 | 107,146,189 |
| 2024-08-09 | 12.7 | 13.28 | 12.5 | 12.85 | +1.82% | 102,413 | 132,100,399 |
| 2024-08-08 | 13.39 | 13.39 | 12.51 | 12.62 | -5.96% | 120,090 | 154,250,077 |
| 2024-08-07 | 14.05 | 14.13 | 13.15 | 13.42 | -3.59% | 130,428 | 176,779,474 |
| 2024-08-06 | 13.98 | 14.7 | 13.45 | 13.92 | +2.35% | 198,444 | 279,217,806 |
| 2024-08-05 | 13.15 | 14.8 | 12.86 | 13.6 | +0.52% | 208,149 | 281,789,928 |
| 2024-08-02 | 12.4 | 14.8 | 12.4 | 13.53 | +5.95% | 238,872 | 323,878,507 |
| 2024-08-01 | 13.5 | 13.96 | 12.76 | 12.77 | +0.31% | 139,148 | 183,107,440 |
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：