股票概览
11.8
+1.37%
+0.16
11.29
开盘价
12.6
最高价
11.29
最低价
257,901
成交量
数据更新至: 2024-08-30
技术指标
11.02
MA5 (5日均线)
10.52
MA10 (10日均线)
10.18
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 | 11.29 | 12.6 | 11.29 | 11.8 | +1.37% | 257,901 | 303,963,277 |
| 2024-08-29 | 11 | 11.76 | 10.82 | 11.64 | +3.56% | 268,054 | 305,766,375 |
| 2024-08-28 | 10.07 | 11.24 | 9.9 | 11.24 | +9.98% | 187,561 | 205,399,173 |
| 2024-08-27 | 10.2 | 10.42 | 9.89 | 10.22 | 0% | 78,991 | 79,969,928 |
| 2024-08-26 | 10.15 | 10.37 | 9.95 | 10.22 | -1.45% | 90,811 | 92,281,403 |
| 2024-08-23 | 9.62 | 10.46 | 9.62 | 10.37 | +6.36% | 142,962 | 145,474,236 |
| 2024-08-22 | 9.93 | 10.38 | 9.71 | 9.75 | -2.5% | 76,965 | 76,992,540 |
| 2024-08-21 | 9.85 | 10.47 | 9.72 | 10 | +2.15% | 64,298 | 64,771,928 |
| 2024-08-20 | 9.99 | 10.06 | 9.75 | 9.79 | -3.55% | 26,797 | 26,502,035 |
| 2024-08-19 | 9.98 | 10.33 | 9.91 | 10.15 | +2.11% | 42,548 | 43,183,757 |
| 2024-08-16 | 9.82 | 10.06 | 9.8 | 9.94 | +1.12% | 28,829 | 28,587,876 |
| 2024-08-15 | 9.56 | 9.92 | 9.46 | 9.83 | +2.4% | 27,797 | 27,160,093 |
| 2024-08-14 | 9.57 | 9.75 | 9.51 | 9.6 | +0.21% | 16,113 | 15,518,531 |
| 2024-08-13 | 9.5 | 9.6 | 9.42 | 9.58 | +0.95% | 16,244 | 15,473,618 |
| 2024-08-12 | 9.9 | 9.9 | 9.48 | 9.49 | -2.77% | 28,951 | 27,658,383 |
| 2024-08-09 | 10.1 | 10.14 | 9.76 | 9.76 | -2.79% | 37,639 | 37,146,230 |
| 2024-08-08 | 10.08 | 10.16 | 9.9 | 10.04 | -1.18% | 21,452 | 21,454,546 |
| 2024-08-07 | 10.06 | 10.28 | 10.05 | 10.16 | +1.09% | 22,117 | 22,520,877 |
| 2024-08-06 | 9.95 | 10.1 | 9.92 | 10.05 | +1.52% | 24,251 | 24,292,237 |
| 2024-08-05 | 10.19 | 10.35 | 9.9 | 9.9 | -3.88% | 35,866 | 36,153,092 |
| 2024-08-02 | 10.55 | 10.6 | 10.28 | 10.3 | -2.28% | 26,004 | 27,139,692 |
| 2024-08-01 | 10.52 | 10.62 | 10.43 | 10.54 | +0.19% | 23,828 | 25,093,077 |
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：