股票概览
11.19
+2.94%
+0.32
10.86
开盘价
11.36
最高价
10.82
最低价
815,668
成交量
数据更新至: 2024-08-30
技术指标
10.98
MA5 (5日均线)
10.97
MA10 (10日均线)
11.05
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 | 10.86 | 11.36 | 10.82 | 11.19 | +2.94% | 815,668 | 913,949,865 |
| 2024-08-29 | 10.82 | 11.05 | 10.81 | 10.87 | -0.28% | 385,596 | 421,133,387 |
| 2024-08-28 | 10.8 | 10.92 | 10.75 | 10.9 | +0.74% | 237,224 | 257,483,989 |
| 2024-08-27 | 11.04 | 11.08 | 10.76 | 10.82 | -2.61% | 377,078 | 409,305,492 |
| 2024-08-26 | 11.14 | 11.2 | 10.97 | 11.11 | -0.09% | 398,103 | 440,253,022 |
| 2024-08-23 | 10.62 | 11.6 | 10.61 | 11.12 | +4.51% | 782,390 | 869,408,802 |
| 2024-08-22 | 10.99 | 11.06 | 10.63 | 10.64 | -2.92% | 405,250 | 436,817,062 |
| 2024-08-21 | 10.87 | 10.99 | 10.69 | 10.96 | -0.09% | 324,444 | 353,006,934 |
| 2024-08-20 | 11.08 | 11.25 | 10.95 | 10.97 | -1.17% | 432,408 | 480,245,131 |
| 2024-08-19 | 11.16 | 11.24 | 11.07 | 11.1 | -1.07% | 282,878 | 314,891,773 |
| 2024-08-16 | 11.28 | 11.29 | 11.12 | 11.22 | -0.71% | 319,055 | 356,947,483 |
| 2024-08-15 | 11.08 | 11.41 | 11.05 | 11.3 | +1.53% | 584,522 | 659,651,602 |
| 2024-08-14 | 11.23 | 11.33 | 11.11 | 11.13 | -0.98% | 355,121 | 397,595,228 |
| 2024-08-13 | 10.92 | 11.24 | 10.9 | 11.24 | +2.55% | 370,163 | 409,085,202 |
| 2024-08-12 | 10.93 | 11 | 10.85 | 10.96 | -0.54% | 287,730 | 314,079,341 |
| 2024-08-09 | 11.34 | 11.38 | 11.02 | 11.02 | -1.25% | 420,540 | 469,412,969 |
| 2024-08-08 | 11.08 | 11.42 | 11.05 | 11.16 | +0.45% | 586,978 | 658,973,136 |
| 2024-08-07 | 11.1 | 11.26 | 11.06 | 11.11 | -0.63% | 390,449 | 434,878,251 |
| 2024-08-06 | 11.18 | 11.26 | 10.98 | 11.18 | +1.08% | 478,892 | 531,548,175 |
| 2024-08-05 | 11.22 | 11.37 | 11.04 | 11.06 | -1.6% | 600,295 | 672,501,254 |
| 2024-08-02 | 11.36 | 11.62 | 11.21 | 11.24 | -2.01% | 629,197 | 716,312,101 |
| 2024-08-01 | 11.45 | 11.62 | 11.45 | 11.47 | -1.29% | 812,462 | 935,216,393 |
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：