股票概览
10.74
-3.85%
-0.43
11.09
开盘价
11.09
最高价
10.31
最低价
106,876
成交量
数据更新至: 2024-08-30
技术指标
10.96
MA5 (5日均线)
11.04
MA10 (10日均线)
11.14
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 | 11.09 | 11.09 | 10.31 | 10.74 | -3.85% | 106,876 | 112,719,683 |
| 2024-08-29 | 10.96 | 11.21 | 10.9 | 11.17 | +1.27% | 16,416 | 18,187,738 |
| 2024-08-28 | 10.89 | 11.15 | 10.89 | 11.03 | +1.29% | 19,040 | 20,989,125 |
| 2024-08-27 | 10.9 | 11.04 | 10.81 | 10.89 | -0.91% | 24,442 | 26,619,035 |
| 2024-08-26 | 10.89 | 11.06 | 10.82 | 10.99 | +0.46% | 22,542 | 24,632,577 |
| 2024-08-23 | 11.01 | 11.08 | 10.88 | 10.94 | -0.64% | 25,400 | 27,822,097 |
| 2024-08-22 | 11.06 | 11.15 | 10.9 | 11.01 | -0.9% | 19,844 | 21,862,851 |
| 2024-08-21 | 11.1 | 11.21 | 11.07 | 11.11 | -0.18% | 12,167 | 13,535,290 |
| 2024-08-20 | 11.38 | 11.4 | 11.02 | 11.13 | -2.02% | 24,213 | 27,030,441 |
| 2024-08-19 | 11.17 | 11.48 | 11.17 | 11.36 | +1.43% | 19,228 | 21,877,694 |
| 2024-08-16 | 11.24 | 11.35 | 11.19 | 11.2 | -0.36% | 14,076 | 15,849,473 |
| 2024-08-15 | 11.32 | 11.46 | 11.2 | 11.24 | -0.71% | 15,508 | 17,543,563 |
| 2024-08-14 | 11.27 | 11.38 | 11.1 | 11.32 | +0.44% | 20,795 | 23,403,626 |
| 2024-08-13 | 11.31 | 11.49 | 11.17 | 11.27 | -0.35% | 16,311 | 18,394,527 |
| 2024-08-12 | 11.32 | 11.37 | 11.19 | 11.31 | +0.18% | 14,295 | 16,122,641 |
| 2024-08-09 | 11.55 | 11.57 | 11.25 | 11.29 | -1.48% | 18,497 | 21,096,186 |
| 2024-08-08 | 11.16 | 11.52 | 11.07 | 11.46 | +2.41% | 27,599 | 31,226,558 |
| 2024-08-07 | 11.11 | 11.25 | 10.98 | 11.19 | +0.63% | 31,466 | 35,077,824 |
| 2024-08-06 | 10.98 | 11.29 | 10.98 | 11.12 | +1.18% | 33,947 | 37,675,114 |
| 2024-08-05 | 11.19 | 11.35 | 10.99 | 10.99 | -1.17% | 41,261 | 45,923,609 |
| 2024-08-02 | 11.08 | 11.16 | 10.82 | 11.12 | -0.18% | 39,616 | 43,471,991 |
| 2024-08-01 | 11.51 | 11.6 | 11.1 | 11.14 | -3.05% | 41,382 | 46,483,509 |
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：