股票概览
11.05
+1.56%
+0.17
10.88
开盘价
11.25
最高价
10.67
最低价
24,448
成交量
数据更新至: 2024-08-30
技术指标
10.93
MA5 (5日均线)
11.08
MA10 (10日均线)
11.39
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 | 10.88 | 11.25 | 10.67 | 11.05 | +1.56% | 24,448 | 26,982,863 |
| 2024-08-29 | 10.72 | 10.91 | 10.65 | 10.88 | +1.3% | 15,731 | 16,951,607 |
| 2024-08-28 | 10.76 | 10.97 | 10.59 | 10.74 | -1.92% | 13,695 | 14,675,732 |
| 2024-08-27 | 11.02 | 11.08 | 10.89 | 10.95 | -0.9% | 12,186 | 13,354,567 |
| 2024-08-26 | 11.12 | 11.22 | 10.97 | 11.05 | -0.72% | 9,152 | 10,153,768 |
| 2024-08-23 | 11.04 | 11.18 | 10.93 | 11.13 | +0.82% | 10,493 | 11,601,768 |
| 2024-08-22 | 11.25 | 11.32 | 10.97 | 11.04 | -1.87% | 9,214 | 10,196,749 |
| 2024-08-21 | 11.22 | 11.38 | 11.2 | 11.25 | -0.35% | 8,499 | 9,572,319 |
| 2024-08-20 | 11.4 | 11.44 | 11.24 | 11.29 | -0.88% | 11,217 | 12,704,103 |
| 2024-08-19 | 11.45 | 11.61 | 11.29 | 11.39 | -0.52% | 13,836 | 15,766,652 |
| 2024-08-16 | 11.66 | 11.66 | 11.4 | 11.45 | -1.38% | 13,174 | 15,122,900 |
| 2024-08-15 | 11.57 | 11.76 | 11.43 | 11.61 | +0.52% | 12,487 | 14,492,172 |
| 2024-08-14 | 11.71 | 11.76 | 11.51 | 11.55 | -1.62% | 11,036 | 12,794,255 |
| 2024-08-13 | 11.83 | 11.86 | 11.58 | 11.74 | -0.76% | 14,925 | 17,448,946 |
| 2024-08-12 | 11.77 | 12.02 | 11.73 | 11.83 | +0.25% | 16,824 | 19,936,569 |
| 2024-08-09 | 12.01 | 12.12 | 11.77 | 11.8 | -1.83% | 26,952 | 32,198,941 |
| 2024-08-08 | 11.76 | 12.12 | 11.58 | 12.02 | +2.74% | 25,885 | 30,941,164 |
| 2024-08-07 | 11.87 | 11.89 | 11.67 | 11.7 | -1.6% | 15,076 | 17,686,876 |
| 2024-08-06 | 11.65 | 11.9 | 11.6 | 11.89 | +3.39% | 20,573 | 24,237,140 |
| 2024-08-05 | 11.71 | 12.02 | 11.48 | 11.5 | -1.2% | 22,163 | 26,041,361 |
| 2024-08-02 | 11.72 | 11.92 | 11.62 | 11.64 | -1.1% | 16,400 | 19,296,037 |
| 2024-08-01 | 12.19 | 12.19 | 11.75 | 11.77 | -2.24% | 20,119 | 23,892,299 |
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：