股票概览
11.47
+0.61%
+0.07
11.46
开盘价
11.63
最高价
11.3
最低价
59,960
成交量
数据更新至: 2024-08-30
技术指标
11.06
MA5 (5日均线)
10.96
MA10 (10日均线)
11.09
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 | 11.46 | 11.63 | 11.3 | 11.47 | +0.61% | 59,960 | 68,994,829 |
| 2024-08-29 | 11.15 | 11.47 | 11.1 | 11.4 | +2.8% | 76,151 | 86,460,733 |
| 2024-08-28 | 11.19 | 11.3 | 10.95 | 11.09 | +4.52% | 96,443 | 107,488,343 |
| 2024-08-27 | 10.7 | 10.72 | 10.6 | 10.61 | -0.93% | 16,096 | 17,122,989 |
| 2024-08-26 | 10.64 | 10.78 | 10.61 | 10.71 | +0.85% | 16,376 | 17,529,193 |
| 2024-08-23 | 10.6 | 10.7 | 10.5 | 10.62 | -0.19% | 20,904 | 22,139,818 |
| 2024-08-22 | 10.91 | 10.95 | 10.6 | 10.64 | -2.39% | 25,949 | 27,888,473 |
| 2024-08-21 | 10.92 | 11 | 10.86 | 10.9 | -0.46% | 16,653 | 18,176,892 |
| 2024-08-20 | 11.23 | 11.25 | 10.91 | 10.95 | -2.32% | 29,534 | 32,597,208 |
| 2024-08-19 | 11.07 | 11.35 | 11.06 | 11.21 | +1.45% | 28,785 | 32,352,574 |
| 2024-08-16 | 11.18 | 11.21 | 11.04 | 11.05 | -0.99% | 21,549 | 23,925,483 |
| 2024-08-15 | 11.05 | 11.29 | 11.04 | 11.16 | +1% | 37,028 | 41,409,125 |
| 2024-08-14 | 11.2 | 11.2 | 11.05 | 11.05 | -0.99% | 21,015 | 23,358,132 |
| 2024-08-13 | 11.09 | 11.17 | 11.02 | 11.16 | +0.45% | 23,254 | 25,819,139 |
| 2024-08-12 | 11.2 | 11.21 | 11.01 | 11.11 | -0.98% | 29,507 | 32,782,399 |
| 2024-08-09 | 11.42 | 11.46 | 11.22 | 11.22 | -1.23% | 29,396 | 33,265,511 |
| 2024-08-08 | 11.34 | 11.5 | 11.25 | 11.36 | +0.26% | 24,654 | 27,998,919 |
| 2024-08-07 | 11.41 | 11.43 | 11.29 | 11.33 | -1.05% | 21,785 | 24,688,171 |
| 2024-08-06 | 11.37 | 11.46 | 11.31 | 11.45 | +1.33% | 28,296 | 32,182,331 |
| 2024-08-05 | 11.3 | 11.54 | 11.28 | 11.3 | -0.7% | 37,366 | 42,618,542 |
| 2024-08-02 | 11.62 | 11.7 | 11.36 | 11.38 | -2.4% | 52,535 | 60,588,799 |
| 2024-08-01 | 11.7 | 11.92 | 11.62 | 11.66 | -1.6% | 86,723 | 101,761,970 |
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：