股票概览
11.09
+0.36%
+0.04
11
开盘价
11.17
最高价
10.92
最低价
66,160
成交量
数据更新至: 2024-08-30
技术指标
11.11
MA5 (5日均线)
11.23
MA10 (10日均线)
11.42
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 | 11.17 | 10.92 | 11.09 | +0.36% | 66,160 | 73,216,609 |
| 2024-08-29 | 10.91 | 11.09 | 10.74 | 11.05 | +1.01% | 54,671 | 59,935,286 |
| 2024-08-28 | 11.1 | 11.18 | 10.9 | 10.94 | -1.17% | 68,678 | 75,625,582 |
| 2024-08-27 | 11.27 | 11.31 | 11.01 | 11.07 | -2.81% | 84,734 | 93,975,795 |
| 2024-08-26 | 11.59 | 11.65 | 11.26 | 11.39 | +1.33% | 86,644 | 98,938,446 |
| 2024-08-23 | 11.1 | 11.25 | 10.98 | 11.24 | +0.72% | 43,152 | 48,004,296 |
| 2024-08-22 | 11.41 | 11.47 | 11.11 | 11.16 | -2.28% | 59,990 | 67,438,493 |
| 2024-08-21 | 11.35 | 11.58 | 11.28 | 11.42 | +1.06% | 62,651 | 71,728,257 |
| 2024-08-20 | 11.64 | 11.64 | 11.26 | 11.3 | -3% | 81,743 | 93,133,472 |
| 2024-08-19 | 11.57 | 11.84 | 11.56 | 11.65 | +2.19% | 120,215 | 140,694,742 |
| 2024-08-16 | 11.6 | 11.68 | 11.37 | 11.4 | -1.72% | 70,180 | 80,466,794 |
| 2024-08-15 | 11.46 | 11.68 | 11.37 | 11.6 | +0.35% | 50,652 | 58,469,628 |
| 2024-08-14 | 11.57 | 11.73 | 11.5 | 11.56 | -0.69% | 43,273 | 50,145,697 |
| 2024-08-13 | 11.71 | 11.75 | 11.51 | 11.64 | +0.87% | 66,228 | 76,868,530 |
| 2024-08-12 | 11.45 | 11.57 | 11.42 | 11.54 | -0.35% | 51,637 | 59,247,383 |
| 2024-08-09 | 11.75 | 11.8 | 11.54 | 11.58 | -0.43% | 57,268 | 66,848,004 |
| 2024-08-08 | 11.6 | 11.65 | 11.45 | 11.63 | -0.43% | 60,384 | 69,750,366 |
| 2024-08-07 | 11.55 | 11.75 | 11.48 | 11.68 | +0.26% | 66,026 | 76,879,826 |
| 2024-08-06 | 11.73 | 11.93 | 11.43 | 11.65 | -1.27% | 122,428 | 142,354,416 |
| 2024-08-05 | 11.89 | 12.43 | 11.67 | 11.8 | -3.44% | 157,202 | 187,292,726 |
| 2024-08-02 | 11.76 | 12.25 | 11.75 | 12.22 | +2.09% | 161,044 | 194,173,022 |
| 2024-08-01 | 11.9 | 12.06 | 11.84 | 11.97 | +1.27% | 116,509 | 139,117,891 |
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：