股票概览
10.94
-0.64%
-0.07
10.95
开盘价
11.12
最高价
10.83
最低价
1,701,655
成交量
数据更新至: 2024-08-30
技术指标
11.16
MA5 (5日均线)
11.23
MA10 (10日均线)
11.06
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 | 10.95 | 11.12 | 10.83 | 10.94 | -0.64% | 1,701,655 | 1,866,440,950 |
| 2024-08-29 | 11.33 | 11.35 | 10.96 | 11.01 | -3.17% | 1,773,006 | 1,964,628,386 |
| 2024-08-28 | 11.23 | 11.51 | 11.21 | 11.37 | +1.25% | 1,150,871 | 1,310,951,815 |
| 2024-08-27 | 11.22 | 11.27 | 11.15 | 11.23 | 0% | 701,214 | 786,875,541 |
| 2024-08-26 | 11.28 | 11.36 | 11.11 | 11.23 | -0.71% | 811,628 | 909,467,226 |
| 2024-08-23 | 11.38 | 11.5 | 11.26 | 11.31 | -0.96% | 884,846 | 1,003,598,094 |
| 2024-08-22 | 11.12 | 11.48 | 11.08 | 11.42 | +2.15% | 1,280,834 | 1,449,644,937 |
| 2024-08-21 | 11.28 | 11.29 | 11.05 | 11.18 | -1.5% | 949,659 | 1,059,042,838 |
| 2024-08-20 | 11.46 | 11.5 | 11.15 | 11.35 | +0.44% | 1,585,407 | 1,789,568,925 |
| 2024-08-19 | 11.06 | 11.33 | 11.01 | 11.3 | +2.26% | 1,183,542 | 1,327,415,865 |
| 2024-08-16 | 11.08 | 11.13 | 10.91 | 11.05 | -0.36% | 916,448 | 1,010,000,638 |
| 2024-08-15 | 11.02 | 11.15 | 10.92 | 11.09 | +0.64% | 985,249 | 1,089,895,705 |
| 2024-08-14 | 10.8 | 11.14 | 10.74 | 11.02 | +1.85% | 1,201,381 | 1,321,946,906 |
| 2024-08-13 | 10.69 | 10.89 | 10.66 | 10.82 | +1.12% | 719,626 | 777,875,114 |
| 2024-08-12 | 10.85 | 10.94 | 10.66 | 10.7 | -0.83% | 805,610 | 869,463,421 |
| 2024-08-09 | 10.77 | 10.84 | 10.66 | 10.79 | -0.28% | 812,083 | 873,736,245 |
| 2024-08-08 | 10.98 | 11.07 | 10.77 | 10.82 | -1.46% | 1,092,545 | 1,189,104,328 |
| 2024-08-07 | 10.75 | 11.14 | 10.72 | 10.98 | +2.14% | 1,901,606 | 2,091,539,957 |
| 2024-08-06 | 10.88 | 10.96 | 10.6 | 10.75 | -0.92% | 1,514,065 | 1,626,265,419 |
| 2024-08-05 | 10.85 | 11.02 | 10.71 | 10.85 | -1% | 1,570,191 | 1,706,117,100 |
| 2024-08-02 | 11.06 | 11.22 | 10.88 | 10.96 | -1.26% | 1,556,448 | 1,712,390,320 |
| 2024-08-01 | 11 | 11.29 | 10.93 | 11.1 | +0.63% | 2,162,892 | 2,412,477,237 |
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：