股票概览
11.63
-0.51%
-0.06
11.68
开盘价
11.84
最高价
11.57
最低价
25,081
成交量
数据更新至: 2024-08-30
技术指标
11.34
MA5 (5日均线)
11.13
MA10 (10日均线)
11.17
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 | 11.68 | 11.84 | 11.57 | 11.63 | -0.51% | 25,081 | 29,268,224 |
| 2024-08-29 | 11.09 | 11.78 | 11.09 | 11.69 | +2.9% | 25,348 | 29,302,120 |
| 2024-08-28 | 11.06 | 11.46 | 10.95 | 11.36 | +3.27% | 25,040 | 28,219,278 |
| 2024-08-27 | 11.05 | 11.08 | 10.92 | 11 | -0.18% | 9,173 | 10,088,724 |
| 2024-08-26 | 10.73 | 11.06 | 10.73 | 11.02 | +2.32% | 8,478 | 9,314,437 |
| 2024-08-23 | 10.88 | 10.98 | 10.69 | 10.77 | -1.91% | 9,943 | 10,721,872 |
| 2024-08-22 | 10.86 | 11.11 | 10.77 | 10.98 | +1.1% | 11,305 | 12,425,685 |
| 2024-08-21 | 10.87 | 10.97 | 10.79 | 10.86 | -0.09% | 9,383 | 10,196,537 |
| 2024-08-20 | 11.05 | 11.15 | 10.79 | 10.87 | -2.16% | 10,817 | 11,859,332 |
| 2024-08-19 | 11.11 | 11.22 | 11.03 | 11.11 | +0.09% | 6,132 | 6,816,834 |
| 2024-08-16 | 11.13 | 11.21 | 11.03 | 11.1 | -0.18% | 9,200 | 10,214,253 |
| 2024-08-15 | 11.3 | 11.32 | 11 | 11.12 | -0.45% | 10,576 | 11,812,964 |
| 2024-08-14 | 11.31 | 11.31 | 11.15 | 11.17 | -1.33% | 7,903 | 8,882,652 |
| 2024-08-13 | 11.38 | 11.4 | 11.2 | 11.32 | 0% | 11,078 | 12,488,454 |
| 2024-08-12 | 11.17 | 11.43 | 11.17 | 11.32 | +0.53% | 9,853 | 11,169,000 |
| 2024-08-09 | 11.29 | 11.39 | 11.23 | 11.26 | -0.53% | 10,221 | 11,561,556 |
| 2024-08-08 | 11.19 | 11.33 | 11.08 | 11.32 | +0.35% | 9,608 | 10,792,715 |
| 2024-08-07 | 11.29 | 11.33 | 11.12 | 11.28 | +0.36% | 7,315 | 8,222,870 |
| 2024-08-06 | 11.12 | 11.32 | 11.05 | 11.24 | +1.9% | 9,287 | 10,388,046 |
| 2024-08-05 | 11.24 | 11.45 | 11.03 | 11.03 | -2.22% | 13,027 | 14,646,422 |
| 2024-08-02 | 11.28 | 11.49 | 11.22 | 11.28 | -0.53% | 9,418 | 10,690,070 |
| 2024-08-01 | 11.41 | 11.5 | 11.3 | 11.34 | -0.96% | 13,111 | 14,934,820 |
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：