股票概览
11.8
+1.11%
+0.13
11.65
开盘价
11.95
最高价
11.6
最低价
21,732
成交量
数据更新至: 2024-08-30
技术指标
11.49
MA5 (5日均线)
11.25
MA10 (10日均线)
11.35
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 | 11.65 | 11.95 | 11.6 | 11.8 | +1.11% | 21,732 | 25,675,605 |
| 2024-08-29 | 11.45 | 11.72 | 11.28 | 11.67 | +1.92% | 16,573 | 19,196,958 |
| 2024-08-28 | 11.27 | 11.6 | 11.11 | 11.45 | +0.97% | 20,663 | 23,614,082 |
| 2024-08-27 | 11.39 | 11.65 | 11.25 | 11.34 | +1.16% | 18,717 | 21,373,406 |
| 2024-08-26 | 10.71 | 11.32 | 10.7 | 11.21 | +5.16% | 21,411 | 23,708,363 |
| 2024-08-23 | 10.87 | 10.95 | 10.27 | 10.66 | -1.93% | 15,943 | 16,922,996 |
| 2024-08-22 | 11.08 | 11.08 | 10.83 | 10.87 | -0.91% | 8,656 | 9,465,139 |
| 2024-08-21 | 11 | 11.11 | 10.86 | 10.97 | -1.08% | 10,864 | 11,938,887 |
| 2024-08-20 | 11.31 | 11.4 | 10.98 | 11.09 | -2.89% | 16,450 | 18,379,349 |
| 2024-08-19 | 11.62 | 11.7 | 11.42 | 11.42 | -1.81% | 16,220 | 18,652,929 |
| 2024-08-16 | 11.16 | 11.82 | 11.12 | 11.63 | +3.65% | 23,936 | 27,507,038 |
| 2024-08-15 | 11.29 | 11.41 | 11.11 | 11.22 | -0.53% | 15,191 | 17,124,550 |
| 2024-08-14 | 11.38 | 11.45 | 11.26 | 11.28 | -1.57% | 12,085 | 13,690,157 |
| 2024-08-13 | 11.46 | 11.65 | 11.28 | 11.46 | -1.21% | 16,448 | 18,746,680 |
| 2024-08-12 | 11.45 | 11.75 | 11.35 | 11.6 | +1.4% | 18,648 | 21,622,279 |
| 2024-08-09 | 11.58 | 11.76 | 11.35 | 11.44 | -0.78% | 20,149 | 23,189,606 |
| 2024-08-08 | 11.55 | 11.71 | 11.45 | 11.53 | +0.17% | 16,120 | 18,645,254 |
| 2024-08-07 | 11.68 | 11.77 | 11.44 | 11.51 | -1.46% | 15,419 | 17,763,924 |
| 2024-08-06 | 11.22 | 11.7 | 11.22 | 11.68 | +4.75% | 27,156 | 31,249,131 |
| 2024-08-05 | 11.3 | 11.53 | 11.12 | 11.15 | -2.19% | 23,535 | 26,716,481 |
| 2024-08-02 | 11.48 | 11.88 | 11.34 | 11.4 | -1.98% | 29,309 | 34,054,322 |
| 2024-08-01 | 11.35 | 11.73 | 11.26 | 11.63 | +2.56% | 33,024 | 38,115,745 |
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：