股票概览
11.06
-0.63%
-0.07
11
开盘价
11.28
最高价
10.94
最低价
17,993
成交量
数据更新至: 2024-08-30
技术指标
11.00
MA5 (5日均线)
11.00
MA10 (10日均线)
11.30
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 | 11.28 | 10.94 | 11.06 | -0.63% | 17,993 | 20,019,955 |
| 2024-08-29 | 10.98 | 11.16 | 10.86 | 11.13 | +0.82% | 8,308 | 9,187,232 |
| 2024-08-28 | 10.83 | 11.17 | 10.77 | 11.04 | +1.85% | 11,167 | 12,290,486 |
| 2024-08-27 | 10.86 | 11.04 | 10.81 | 10.84 | -0.73% | 7,353 | 8,015,298 |
| 2024-08-26 | 10.65 | 10.99 | 10.6 | 10.92 | +3.02% | 8,817 | 9,575,360 |
| 2024-08-23 | 10.71 | 10.87 | 10.56 | 10.6 | -1.49% | 7,580 | 8,084,457 |
| 2024-08-22 | 10.99 | 11.14 | 10.75 | 10.76 | -2.18% | 10,621 | 11,580,134 |
| 2024-08-21 | 11.11 | 11.3 | 10.75 | 11 | -1.87% | 11,472 | 12,678,852 |
| 2024-08-20 | 11.42 | 11.54 | 11.12 | 11.21 | -2.18% | 7,494 | 8,468,224 |
| 2024-08-19 | 11.49 | 11.69 | 11.43 | 11.46 | -1.12% | 6,236 | 7,178,021 |
| 2024-08-16 | 11.73 | 11.73 | 11.58 | 11.59 | -0.69% | 6,583 | 7,664,585 |
| 2024-08-15 | 11.68 | 11.76 | 11.51 | 11.67 | -0.09% | 7,934 | 9,253,648 |
| 2024-08-14 | 11.7 | 11.82 | 11.66 | 11.68 | -0.51% | 5,722 | 6,702,522 |
| 2024-08-13 | 11.64 | 11.74 | 11.37 | 11.74 | +1.65% | 10,561 | 12,260,284 |
| 2024-08-12 | 11.53 | 11.64 | 11.3 | 11.55 | -0.26% | 7,175 | 8,287,051 |
| 2024-08-09 | 11.68 | 11.73 | 11.49 | 11.58 | -0.34% | 6,240 | 7,264,147 |
| 2024-08-08 | 11.59 | 11.73 | 11.39 | 11.62 | 0% | 9,131 | 10,557,597 |
| 2024-08-07 | 11.55 | 11.71 | 11.46 | 11.62 | +0.35% | 11,846 | 13,746,212 |
| 2024-08-06 | 11.6 | 11.66 | 11.37 | 11.58 | +1.94% | 12,211 | 14,082,510 |
| 2024-08-05 | 11.71 | 12.09 | 11.3 | 11.36 | -3.81% | 25,425 | 29,693,095 |
| 2024-08-02 | 11.76 | 12.77 | 11.71 | 11.81 | -0.59% | 23,859 | 28,994,572 |
| 2024-08-01 | 11.93 | 11.99 | 11.8 | 11.88 | +0.34% | 6,396 | 7,601,098 |
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：