股票概览
11.3
+3.57%
+0.39
10.98
开盘价
11.3
最高价
10.86
最低价
16,745
成交量
数据更新至: 2024-08-30
技术指标
10.90
MA5 (5日均线)
11.06
MA10 (10日均线)
11.66
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 | 10.98 | 11.3 | 10.86 | 11.3 | +3.57% | 16,745 | 18,722,386 |
| 2024-08-29 | 10.63 | 10.93 | 10.5 | 10.91 | +2.63% | 12,052 | 12,946,125 |
| 2024-08-28 | 10.75 | 10.86 | 10.63 | 10.63 | -1.21% | 8,218 | 8,816,471 |
| 2024-08-27 | 10.9 | 11.01 | 10.72 | 10.76 | -1.47% | 9,262 | 10,050,870 |
| 2024-08-26 | 10.99 | 11.39 | 10.86 | 10.92 | -0.36% | 21,933 | 24,207,152 |
| 2024-08-23 | 11.22 | 11.22 | 10.6 | 10.96 | -2.32% | 18,974 | 20,750,953 |
| 2024-08-22 | 11.25 | 11.4 | 11.2 | 11.22 | -0.27% | 10,307 | 11,641,247 |
| 2024-08-21 | 11.22 | 11.33 | 11.19 | 11.25 | +0.09% | 4,343 | 4,883,475 |
| 2024-08-20 | 11.34 | 11.49 | 11.21 | 11.24 | -1.58% | 11,832 | 13,371,613 |
| 2024-08-19 | 11.21 | 11.66 | 11.17 | 11.42 | -1.13% | 8,748 | 10,013,620 |
| 2024-08-16 | 11.51 | 11.7 | 11.4 | 11.55 | +0.35% | 10,417 | 12,044,118 |
| 2024-08-15 | 11.5 | 11.63 | 11.42 | 11.51 | -0.52% | 11,044 | 12,691,847 |
| 2024-08-14 | 11.57 | 11.71 | 11.52 | 11.57 | -0.43% | 9,590 | 11,121,680 |
| 2024-08-13 | 11.69 | 11.91 | 11.38 | 11.62 | -1.44% | 16,364 | 19,029,758 |
| 2024-08-12 | 12.25 | 12.26 | 11.7 | 11.79 | -3.99% | 18,655 | 22,224,955 |
| 2024-08-09 | 13.35 | 13.4 | 12.09 | 12.28 | -6.04% | 50,574 | 63,601,362 |
| 2024-08-08 | 12.92 | 13.25 | 12.9 | 13.07 | +0.54% | 33,977 | 44,448,582 |
| 2024-08-07 | 13.02 | 13.2 | 12.87 | 13 | -0.15% | 22,836 | 29,739,583 |
| 2024-08-06 | 13 | 13.26 | 12.85 | 13.02 | -1.06% | 26,749 | 34,782,915 |
| 2024-08-05 | 13.98 | 13.99 | 12.7 | 13.16 | +1.86% | 42,644 | 56,224,823 |
| 2024-08-02 | 12.95 | 13.28 | 12.86 | 12.92 | -1.22% | 29,195 | 37,995,227 |
| 2024-08-01 | 13.48 | 13.48 | 12.61 | 13.08 | -2.24% | 42,585 | 55,491,053 |
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：