股票概览
11.3
+0.44%
+0.05
11.22
开盘价
11.55
最高价
11.2
最低价
157,176
成交量
数据更新至: 2024-08-30
技术指标
11.24
MA5 (5日均线)
11.42
MA10 (10日均线)
12.02
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 | 11.22 | 11.55 | 11.2 | 11.3 | +0.44% | 157,176 | 178,964,606 |
| 2024-08-29 | 11.12 | 11.29 | 10.97 | 11.25 | +1.17% | 47,510 | 53,098,207 |
| 2024-08-28 | 11.09 | 11.23 | 11.06 | 11.12 | +0.36% | 38,766 | 43,215,228 |
| 2024-08-27 | 11.41 | 11.42 | 11.05 | 11.08 | -3.06% | 55,540 | 61,889,156 |
| 2024-08-26 | 11.25 | 11.49 | 11.23 | 11.43 | +1.6% | 48,907 | 55,795,766 |
| 2024-08-23 | 11.31 | 11.42 | 11.18 | 11.25 | -0.97% | 56,960 | 64,231,761 |
| 2024-08-22 | 11.58 | 11.67 | 11.36 | 11.36 | -1.73% | 47,611 | 54,835,613 |
| 2024-08-21 | 11.72 | 11.73 | 11.56 | 11.56 | -1.37% | 46,184 | 53,655,732 |
| 2024-08-20 | 12.16 | 12.18 | 11.71 | 11.72 | -3.54% | 75,019 | 88,641,191 |
| 2024-08-19 | 12.12 | 12.24 | 12.07 | 12.15 | +0.16% | 43,910 | 53,328,115 |
| 2024-08-16 | 12.39 | 12.47 | 12.13 | 12.13 | -2.1% | 70,753 | 86,597,638 |
| 2024-08-15 | 12.36 | 12.55 | 12.21 | 12.39 | +0.16% | 61,832 | 76,423,003 |
| 2024-08-14 | 12.6 | 12.66 | 12.37 | 12.37 | -2.06% | 45,949 | 57,314,980 |
| 2024-08-13 | 12.46 | 12.66 | 12.46 | 12.63 | +1.2% | 43,831 | 55,149,910 |
| 2024-08-12 | 12.58 | 12.65 | 12.45 | 12.48 | -0.87% | 44,305 | 55,591,971 |
| 2024-08-09 | 12.81 | 12.91 | 12.59 | 12.59 | -1.56% | 55,221 | 70,146,471 |
| 2024-08-08 | 13.05 | 13.05 | 12.66 | 12.79 | -1.99% | 75,317 | 96,298,509 |
| 2024-08-07 | 13.02 | 13.14 | 12.91 | 13.05 | +0.31% | 76,274 | 99,528,468 |
| 2024-08-06 | 12.8 | 13.1 | 12.8 | 13.01 | +2.12% | 89,919 | 116,521,632 |
| 2024-08-05 | 13.07 | 13.3 | 12.7 | 12.74 | -3.26% | 113,998 | 148,057,393 |
| 2024-08-02 | 13.15 | 13.53 | 13.11 | 13.17 | -0.98% | 118,345 | 157,644,141 |
| 2024-08-01 | 13.3 | 13.58 | 13.26 | 13.3 | +0.08% | 147,647 | 198,101,595 |
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：