股票概览
11.18
+2.95%
+0.32
10.87
开盘价
11.34
最高价
10.78
最低价
20,152
成交量
数据更新至: 2024-08-30
技术指标
10.74
MA5 (5日均线)
10.65
MA10 (10日均线)
10.91
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 | 10.87 | 11.34 | 10.78 | 11.18 | +2.95% | 20,152 | 22,433,523 |
| 2024-08-29 | 10.59 | 10.91 | 10.44 | 10.86 | +2.65% | 19,139 | 20,562,733 |
| 2024-08-28 | 10.46 | 10.69 | 10.35 | 10.58 | +1.05% | 10,893 | 11,523,530 |
| 2024-08-27 | 10.52 | 10.65 | 10.42 | 10.47 | -1.23% | 11,648 | 12,285,891 |
| 2024-08-26 | 10.29 | 10.67 | 10.27 | 10.6 | +2.51% | 13,317 | 14,045,200 |
| 2024-08-23 | 10.33 | 10.61 | 10.23 | 10.34 | -3.45% | 18,374 | 19,055,418 |
| 2024-08-22 | 10.63 | 10.85 | 10.49 | 10.71 | +0.94% | 19,409 | 20,746,108 |
| 2024-08-21 | 10.51 | 10.68 | 10.4 | 10.61 | +1.34% | 11,253 | 11,915,370 |
| 2024-08-20 | 10.7 | 10.76 | 10.46 | 10.47 | -2.24% | 12,165 | 12,846,091 |
| 2024-08-19 | 10.82 | 10.85 | 10.64 | 10.71 | -0.74% | 11,500 | 12,346,190 |
| 2024-08-16 | 11.01 | 11.15 | 10.77 | 10.79 | -2.09% | 15,466 | 16,864,109 |
| 2024-08-15 | 10.99 | 11.22 | 10.84 | 11.02 | +0.27% | 20,927 | 23,138,474 |
| 2024-08-14 | 11.08 | 11.28 | 10.98 | 10.99 | -1.52% | 10,159 | 11,284,562 |
| 2024-08-13 | 11.02 | 11.16 | 10.91 | 11.16 | +1% | 10,896 | 12,037,065 |
| 2024-08-12 | 11.26 | 11.27 | 10.98 | 11.05 | -1.78% | 15,525 | 17,235,290 |
| 2024-08-09 | 11.39 | 11.55 | 11.25 | 11.25 | -0.79% | 14,768 | 16,840,696 |
| 2024-08-08 | 11.36 | 11.42 | 11.17 | 11.34 | -0.35% | 15,212 | 17,200,156 |
| 2024-08-07 | 11.43 | 11.5 | 11.19 | 11.38 | -0.61% | 16,668 | 18,992,323 |
| 2024-08-06 | 11.39 | 11.46 | 11.22 | 11.45 | +2.14% | 21,331 | 24,216,394 |
| 2024-08-05 | 11.59 | 11.9 | 11.21 | 11.21 | -3.03% | 31,109 | 35,849,932 |
| 2024-08-02 | 11.58 | 11.76 | 11.41 | 11.56 | -0.26% | 19,290 | 22,459,571 |
| 2024-08-01 | 11.56 | 11.85 | 11.48 | 11.59 | +0.09% | 23,605 | 27,389,817 |
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：