股票概览
11.75
-0.42%
-0.05
11.8
开盘价
11.89
最高价
11.56
最低价
59,953
成交量
数据更新至: 2024-08-30
技术指标
11.39
MA5 (5日均线)
11.36
MA10 (10日均线)
11.58
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 | 11.8 | 11.89 | 11.56 | 11.75 | -0.42% | 59,953 | 70,313,759 |
| 2024-08-29 | 11.24 | 11.9 | 11.22 | 11.8 | +5.55% | 89,384 | 104,454,915 |
| 2024-08-28 | 11.13 | 11.29 | 11.02 | 11.18 | -0.18% | 20,391 | 22,752,788 |
| 2024-08-27 | 11.01 | 11.27 | 10.92 | 11.2 | +1.73% | 32,148 | 35,845,526 |
| 2024-08-26 | 10.88 | 11.07 | 10.69 | 11.01 | +1.29% | 36,781 | 40,204,214 |
| 2024-08-23 | 11.22 | 11.33 | 10.85 | 10.87 | -3.46% | 48,369 | 53,034,802 |
| 2024-08-22 | 11.35 | 11.35 | 11.15 | 11.26 | -0.09% | 31,987 | 35,979,424 |
| 2024-08-21 | 11.4 | 11.48 | 11.23 | 11.27 | -1.57% | 31,202 | 35,318,590 |
| 2024-08-20 | 11.73 | 11.77 | 11.4 | 11.45 | -2.8% | 49,288 | 56,878,725 |
| 2024-08-19 | 11.92 | 12.06 | 11.74 | 11.78 | -1.92% | 44,407 | 52,668,932 |
| 2024-08-16 | 11.74 | 12.03 | 11.64 | 12.01 | +1.69% | 61,938 | 73,700,776 |
| 2024-08-15 | 11.74 | 11.97 | 11.63 | 11.81 | +0.6% | 66,424 | 78,513,463 |
| 2024-08-14 | 11.95 | 11.95 | 11.62 | 11.74 | -1.92% | 60,252 | 70,796,223 |
| 2024-08-13 | 12.15 | 12.22 | 11.81 | 11.97 | -3.16% | 101,799 | 121,607,969 |
| 2024-08-12 | 11.6 | 12.66 | 11.58 | 12.36 | +6% | 181,682 | 223,130,896 |
| 2024-08-09 | 11.84 | 11.93 | 11.66 | 11.66 | -1.44% | 53,871 | 63,525,765 |
| 2024-08-08 | 11.6 | 11.97 | 11.52 | 11.83 | +1.55% | 78,950 | 92,809,643 |
| 2024-08-07 | 11.42 | 11.72 | 11.26 | 11.65 | +1.04% | 72,992 | 84,089,354 |
| 2024-08-06 | 11.47 | 11.56 | 11.33 | 11.53 | +1.23% | 74,794 | 85,511,244 |
| 2024-08-05 | 11.68 | 11.97 | 11.39 | 11.39 | -2.48% | 106,743 | 124,362,144 |
| 2024-08-02 | 11.56 | 12.1 | 11.52 | 11.68 | +0.34% | 118,372 | 140,213,069 |
| 2024-08-01 | 11.6 | 12.06 | 11.58 | 11.64 | -1.1% | 125,808 | 148,119,371 |
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：