股票概览
11.94
+0.25%
+0.03
11.79
开盘价
12.28
最高价
11.65
最低价
90,207
成交量
数据更新至: 2024-08-30
技术指标
11.77
MA5 (5日均线)
11.33
MA10 (10日均线)
11.18
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 | 11.79 | 12.28 | 11.65 | 11.94 | +0.25% | 90,207 | 108,171,319 |
| 2024-08-29 | 11.59 | 11.94 | 11.41 | 11.91 | +1.97% | 77,082 | 89,956,047 |
| 2024-08-28 | 11.48 | 11.83 | 11.32 | 11.68 | +1.04% | 65,644 | 75,937,856 |
| 2024-08-27 | 11.5 | 11.64 | 11.37 | 11.56 | -1.62% | 73,630 | 84,611,717 |
| 2024-08-26 | 11.41 | 11.94 | 11.28 | 11.75 | +3.71% | 116,051 | 134,083,155 |
| 2024-08-23 | 10.63 | 11.33 | 10.26 | 11.33 | +10% | 74,715 | 82,728,681 |
| 2024-08-22 | 10.84 | 10.95 | 10.28 | 10.3 | -5.76% | 32,003 | 33,794,193 |
| 2024-08-21 | 10.84 | 10.99 | 10.76 | 10.93 | -0.18% | 20,166 | 21,894,672 |
| 2024-08-20 | 11.04 | 11.28 | 10.8 | 10.95 | -0.18% | 32,000 | 35,140,266 |
| 2024-08-19 | 11.08 | 11.24 | 10.92 | 10.97 | -1.7% | 30,128 | 33,382,755 |
| 2024-08-16 | 11.43 | 11.49 | 11.11 | 11.16 | -1.33% | 47,297 | 53,399,015 |
| 2024-08-15 | 10.9 | 11.51 | 10.78 | 11.31 | +3.67% | 69,730 | 78,439,028 |
| 2024-08-14 | 11.11 | 11.13 | 10.86 | 10.91 | -1.53% | 30,486 | 33,419,998 |
| 2024-08-13 | 10.83 | 11.09 | 10.58 | 11.08 | +1.74% | 41,765 | 45,567,244 |
| 2024-08-12 | 10.93 | 11.3 | 10.78 | 10.89 | -0.73% | 44,160 | 48,476,691 |
| 2024-08-09 | 11.17 | 11.24 | 10.94 | 10.97 | -2.92% | 48,399 | 53,606,876 |
| 2024-08-08 | 11.7 | 11.7 | 11.13 | 11.3 | -2.84% | 95,735 | 108,119,644 |
| 2024-08-07 | 10.55 | 11.63 | 10.5 | 11.63 | +10.03% | 36,145 | 40,756,920 |
| 2024-08-06 | 10.55 | 10.61 | 10.38 | 10.57 | +2.03% | 13,009 | 13,642,627 |
| 2024-08-05 | 10.7 | 10.88 | 10.36 | 10.36 | -3.81% | 15,147 | 16,058,401 |
| 2024-08-02 | 10.82 | 11.03 | 10.76 | 10.77 | -1.37% | 13,972 | 15,247,177 |
| 2024-08-01 | 10.98 | 11.08 | 10.86 | 10.92 | -0.18% | 14,250 | 15,578,348 |
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：