股票概览
11
+0.64%
+0.07
10.94
开盘价
11.2
最高价
10.82
最低价
18,184
成交量
数据更新至: 2024-08-30
技术指标
10.92
MA5 (5日均线)
11.76
MA10 (10日均线)
12.01
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 | 10.94 | 11.2 | 10.82 | 11 | +0.64% | 18,184 | 20,127,818 |
| 2024-08-29 | 10.77 | 10.98 | 10.6 | 10.93 | +1.49% | 15,800 | 17,179,152 |
| 2024-08-28 | 10.51 | 11.16 | 10.46 | 10.77 | +0.75% | 22,236 | 24,054,252 |
| 2024-08-27 | 10.99 | 11.4 | 10.6 | 10.69 | -4.72% | 31,535 | 34,338,653 |
| 2024-08-26 | 11.8 | 11.89 | 10.89 | 11.22 | -6.73% | 43,432 | 48,766,070 |
| 2024-08-23 | 12.75 | 13.15 | 11.72 | 12.03 | -6.96% | 50,277 | 63,252,119 |
| 2024-08-22 | 12.75 | 12.98 | 12.41 | 12.93 | +0.23% | 47,883 | 61,037,525 |
| 2024-08-21 | 12.51 | 12.9 | 12.36 | 12.9 | +1.34% | 48,273 | 61,170,716 |
| 2024-08-20 | 12.4 | 12.75 | 12.16 | 12.73 | +2.91% | 55,888 | 70,077,596 |
| 2024-08-19 | 12.34 | 12.45 | 12.11 | 12.37 | -0.88% | 33,611 | 41,291,106 |
| 2024-08-16 | 12.19 | 12.64 | 11.96 | 12.48 | +0.48% | 52,636 | 64,747,366 |
| 2024-08-15 | 12.3 | 12.45 | 12.15 | 12.42 | +0.24% | 42,146 | 52,080,814 |
| 2024-08-14 | 12.66 | 12.66 | 12.24 | 12.39 | -3.95% | 56,044 | 69,346,304 |
| 2024-08-13 | 13.2 | 13.3 | 12.24 | 12.9 | -1.3% | 88,430 | 111,889,178 |
| 2024-08-12 | 11.81 | 13.07 | 11.67 | 13.07 | +10.02% | 40,513 | 51,442,427 |
| 2024-08-09 | 11.92 | 11.99 | 11.76 | 11.88 | -0.17% | 8,485 | 10,075,121 |
| 2024-08-08 | 12.07 | 12.07 | 11.62 | 11.9 | -0.08% | 11,298 | 13,421,074 |
| 2024-08-07 | 11.83 | 12.11 | 11.75 | 11.91 | +0.68% | 10,407 | 12,386,459 |
| 2024-08-06 | 11.81 | 11.98 | 11.64 | 11.83 | +0.08% | 11,871 | 13,968,786 |
| 2024-08-05 | 11.86 | 12.25 | 11.8 | 11.82 | -1.5% | 16,588 | 19,813,589 |
| 2024-08-02 | 12.1 | 12.87 | 11.86 | 12 | +0.08% | 22,428 | 27,405,440 |
| 2024-08-01 | 11.9 | 12.08 | 11.8 | 11.99 | +0.76% | 11,753 | 14,087,579 |
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：