股票概览
11.66
+2.46%
+0.28
11.41
开盘价
11.88
最高价
11.32
最低价
34,558
成交量
数据更新至: 2024-08-30
技术指标
11.18
MA5 (5日均线)
11.12
MA10 (10日均线)
11.12
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 | 11.41 | 11.88 | 11.32 | 11.66 | +2.46% | 34,558 | 40,292,165 |
| 2024-08-29 | 10.92 | 11.46 | 10.85 | 11.38 | +3.45% | 28,973 | 32,457,540 |
| 2024-08-28 | 10.87 | 11.2 | 10.7 | 11 | +2.9% | 30,064 | 33,088,050 |
| 2024-08-27 | 11.18 | 11.18 | 10.66 | 10.69 | -4.3% | 27,220 | 29,554,784 |
| 2024-08-26 | 11.02 | 11.33 | 10.9 | 11.17 | +1.36% | 18,836 | 21,013,945 |
| 2024-08-23 | 10.9 | 11.17 | 10.75 | 11.02 | +0.92% | 23,011 | 25,199,367 |
| 2024-08-22 | 11.13 | 11.14 | 10.87 | 10.92 | -1.62% | 20,840 | 22,893,304 |
| 2024-08-21 | 10.88 | 11.22 | 10.85 | 11.1 | +0.82% | 21,058 | 23,383,769 |
| 2024-08-20 | 11.29 | 11.35 | 10.95 | 11.01 | -2.48% | 23,552 | 26,104,772 |
| 2024-08-19 | 11.7 | 11.7 | 11.23 | 11.29 | -1.57% | 24,699 | 28,095,747 |
| 2024-08-16 | 11.25 | 11.67 | 11.25 | 11.47 | +1.33% | 31,377 | 36,094,245 |
| 2024-08-15 | 11.02 | 11.48 | 10.96 | 11.32 | +2.26% | 32,247 | 36,376,018 |
| 2024-08-14 | 11.02 | 11.25 | 11 | 11.07 | +0.54% | 25,621 | 28,440,520 |
| 2024-08-13 | 10.82 | 11.1 | 10.77 | 11.01 | +1.57% | 18,803 | 20,542,372 |
| 2024-08-12 | 11.03 | 11.03 | 10.74 | 10.84 | -1.99% | 20,807 | 22,567,341 |
| 2024-08-09 | 11.2 | 11.3 | 11.06 | 11.06 | -0.45% | 17,708 | 19,729,464 |
| 2024-08-08 | 11.3 | 11.33 | 10.93 | 11.11 | -1.33% | 25,916 | 28,776,871 |
| 2024-08-07 | 11.18 | 11.52 | 11.18 | 11.26 | +1.53% | 32,343 | 36,664,234 |
| 2024-08-06 | 10.98 | 11.2 | 10.93 | 11.09 | +2.02% | 27,168 | 29,999,985 |
| 2024-08-05 | 11.23 | 11.45 | 10.71 | 10.87 | -5.56% | 44,163 | 49,012,751 |
| 2024-08-02 | 11.86 | 11.98 | 11.47 | 11.51 | -3.92% | 36,749 | 43,030,616 |
| 2024-08-01 | 11.95 | 12.11 | 11.87 | 11.98 | +0.42% | 32,079 | 38,467,572 |
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：