股票概览
11.26
+1.99%
+0.22
11.03
开盘价
11.38
最高价
11.02
最低价
257,011
成交量
数据更新至: 2024-08-30
技术指标
11.31
MA5 (5日均线)
11.61
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 | 11.03 | 11.38 | 11.02 | 11.26 | +1.99% | 257,011 | 288,423,798 |
| 2024-08-29 | 10.98 | 11.12 | 10.93 | 11.04 | +0.27% | 243,361 | 268,859,745 |
| 2024-08-28 | 11.23 | 11.24 | 10.88 | 11.01 | -4.34% | 448,061 | 494,440,334 |
| 2024-08-27 | 11.68 | 11.77 | 11.45 | 11.51 | -2.04% | 174,987 | 202,109,944 |
| 2024-08-26 | 11.8 | 11.83 | 11.58 | 11.75 | -0.42% | 151,426 | 177,194,459 |
| 2024-08-23 | 11.77 | 11.85 | 11.71 | 11.8 | +0.08% | 143,446 | 169,007,707 |
| 2024-08-22 | 11.87 | 11.95 | 11.77 | 11.79 | -0.59% | 132,959 | 157,685,221 |
| 2024-08-21 | 11.93 | 12.01 | 11.86 | 11.86 | -0.92% | 129,879 | 154,889,556 |
| 2024-08-20 | 12.13 | 12.18 | 11.91 | 11.97 | -1.4% | 181,855 | 218,390,793 |
| 2024-08-19 | 12.09 | 12.24 | 12.09 | 12.14 | 0% | 139,705 | 169,987,700 |
| 2024-08-16 | 12.3 | 12.33 | 12.11 | 12.14 | -1.22% | 175,029 | 213,329,864 |
| 2024-08-15 | 12.18 | 12.36 | 12.16 | 12.29 | +0.82% | 167,374 | 205,439,383 |
| 2024-08-14 | 12.33 | 12.39 | 12.19 | 12.19 | -1.53% | 144,398 | 176,892,189 |
| 2024-08-13 | 12.3 | 12.44 | 12.26 | 12.38 | +0.65% | 168,483 | 208,102,097 |
| 2024-08-12 | 12.44 | 12.45 | 12.25 | 12.3 | -1.13% | 161,344 | 198,821,972 |
| 2024-08-09 | 12.45 | 12.57 | 12.43 | 12.44 | -0.32% | 154,181 | 192,508,466 |
| 2024-08-08 | 12.74 | 12.78 | 12.45 | 12.48 | -2.42% | 346,095 | 433,803,572 |
| 2024-08-07 | 12.74 | 12.91 | 12.66 | 12.79 | -0.16% | 350,896 | 449,017,116 |
| 2024-08-06 | 12.55 | 12.9 | 12.51 | 12.81 | +2.73% | 379,402 | 482,596,827 |
| 2024-08-05 | 12.64 | 12.88 | 12.44 | 12.47 | -1.66% | 398,370 | 503,541,106 |
| 2024-08-02 | 12.75 | 13.09 | 12.67 | 12.68 | -1.32% | 520,490 | 669,279,042 |
| 2024-08-01 | 12.77 | 13.09 | 12.73 | 12.85 | +0.08% | 550,568 | 711,887,337 |
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：