股票概览
11.43
-1.97%
-0.23
11.66
开盘价
11.87
最高价
11.4
最低价
90,475
成交量
数据更新至: 2024-08-30
技术指标
11.28
MA5 (5日均线)
11.11
MA10 (10日均线)
11.14
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 | 11.66 | 11.87 | 11.4 | 11.43 | -1.97% | 90,475 | 105,325,613 |
| 2024-08-29 | 11.21 | 11.75 | 11.13 | 11.66 | +6.1% | 103,153 | 118,983,890 |
| 2024-08-28 | 11.18 | 11.29 | 10.93 | 10.99 | -2.31% | 39,031 | 43,307,519 |
| 2024-08-27 | 10.95 | 11.31 | 10.95 | 11.25 | +1.53% | 40,359 | 45,358,777 |
| 2024-08-26 | 10.82 | 11.08 | 10.81 | 11.08 | +2.21% | 24,681 | 27,099,288 |
| 2024-08-23 | 10.87 | 11.05 | 10.8 | 10.84 | -1.36% | 22,705 | 24,732,526 |
| 2024-08-22 | 10.92 | 11.11 | 10.89 | 10.99 | +0.09% | 21,539 | 23,738,279 |
| 2024-08-21 | 10.9 | 11.02 | 10.8 | 10.98 | +0.37% | 20,343 | 22,243,752 |
| 2024-08-20 | 11 | 11 | 10.77 | 10.94 | -0.18% | 30,784 | 33,426,940 |
| 2024-08-19 | 11.39 | 11.46 | 10.9 | 10.96 | -3.69% | 52,080 | 58,030,337 |
| 2024-08-16 | 11.19 | 11.4 | 11.05 | 11.38 | +1.7% | 29,348 | 33,132,300 |
| 2024-08-15 | 11.11 | 11.3 | 11.11 | 11.19 | +0.18% | 21,100 | 23,653,572 |
| 2024-08-14 | 11.41 | 11.41 | 11.11 | 11.17 | -2.02% | 22,668 | 25,401,065 |
| 2024-08-13 | 11.34 | 11.41 | 11.18 | 11.4 | +0.53% | 36,303 | 41,120,709 |
| 2024-08-12 | 11 | 11.5 | 10.92 | 11.34 | +2.81% | 63,084 | 71,405,899 |
| 2024-08-09 | 11.28 | 11.35 | 11.01 | 11.03 | -2.13% | 33,709 | 37,628,317 |
| 2024-08-08 | 10.98 | 11.35 | 10.91 | 11.27 | +2.08% | 51,806 | 58,100,931 |
| 2024-08-07 | 11.16 | 11.18 | 10.92 | 11.04 | -0.72% | 22,935 | 25,241,002 |
| 2024-08-06 | 10.86 | 11.13 | 10.76 | 11.12 | +2.77% | 38,347 | 42,275,191 |
| 2024-08-05 | 10.8 | 11.18 | 10.76 | 10.82 | -0.73% | 47,299 | 52,148,383 |
| 2024-08-02 | 10.93 | 11.18 | 10.77 | 10.9 | -1.18% | 50,236 | 55,031,645 |
| 2024-08-01 | 10.72 | 11.04 | 10.72 | 11.03 | +2.04% | 46,888 | 51,345,330 |
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：