股票概览
11.39
+2.15%
+0.24
11.15
开盘价
11.69
最高价
11.03
最低价
62,226
成交量
数据更新至: 2024-08-30
技术指标
11.15
MA5 (5日均线)
10.82
MA10 (10日均线)
10.85
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 | 11.15 | 11.69 | 11.03 | 11.39 | +2.15% | 62,226 | 70,449,707 |
| 2024-08-29 | 11.2 | 11.2 | 10.95 | 11.15 | -1.41% | 46,679 | 51,726,538 |
| 2024-08-28 | 11.3 | 11.88 | 11.01 | 11.31 | -1.39% | 78,670 | 89,415,886 |
| 2024-08-27 | 10.33 | 11.47 | 10.27 | 11.47 | +9.97% | 63,000 | 68,476,741 |
| 2024-08-26 | 10.25 | 10.7 | 10.24 | 10.43 | +1.86% | 35,012 | 36,639,746 |
| 2024-08-23 | 10.4 | 10.6 | 9.98 | 10.24 | -2.48% | 41,536 | 42,398,307 |
| 2024-08-22 | 10.9 | 11.16 | 10.41 | 10.5 | -5.75% | 67,811 | 72,549,257 |
| 2024-08-21 | 10.13 | 11.14 | 10.05 | 11.14 | +9.97% | 63,906 | 69,589,166 |
| 2024-08-20 | 10.44 | 10.55 | 10.06 | 10.13 | -2.97% | 13,906 | 14,265,065 |
| 2024-08-19 | 10.69 | 10.7 | 10.42 | 10.44 | -2.25% | 10,089 | 10,608,738 |
| 2024-08-16 | 10.77 | 10.87 | 10.64 | 10.68 | -1.48% | 9,422 | 10,097,804 |
| 2024-08-15 | 10.9 | 10.97 | 10.66 | 10.84 | -0.82% | 12,144 | 13,128,432 |
| 2024-08-14 | 10.97 | 11.13 | 10.89 | 10.93 | -0.18% | 11,733 | 12,919,710 |
| 2024-08-13 | 10.76 | 10.95 | 10.62 | 10.95 | +1.86% | 11,264 | 12,214,165 |
| 2024-08-12 | 10.92 | 10.93 | 10.64 | 10.75 | -1.56% | 11,514 | 12,393,980 |
| 2024-08-09 | 10.93 | 11.07 | 10.91 | 10.92 | -0.09% | 11,147 | 12,249,463 |
| 2024-08-08 | 10.87 | 11.04 | 10.77 | 10.93 | -0.09% | 6,336 | 6,907,395 |
| 2024-08-07 | 10.99 | 11.05 | 10.85 | 10.94 | -0.55% | 6,690 | 7,342,825 |
| 2024-08-06 | 10.8 | 11.05 | 10.8 | 11 | +2.14% | 9,374 | 10,257,053 |
| 2024-08-05 | 10.95 | 11.14 | 10.76 | 10.77 | -2.53% | 10,718 | 11,752,334 |
| 2024-08-02 | 11.23 | 11.28 | 11.03 | 11.05 | -1.6% | 12,333 | 13,742,213 |
| 2024-08-01 | 11.34 | 11.38 | 11.08 | 11.23 | -0.44% | 19,795 | 22,279,788 |
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：