股票概览
11.51
+2.31%
+0.26
11.17
开盘价
11.98
最高价
11.08
最低价
24,902
成交量
数据更新至: 2024-08-30
技术指标
11.07
MA5 (5日均线)
11.03
MA10 (10日均线)
11.15
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 | 11.17 | 11.98 | 11.08 | 11.51 | +2.31% | 24,902 | 28,902,956 |
| 2024-08-29 | 10.84 | 11.27 | 10.75 | 11.25 | +3.12% | 12,484 | 13,856,129 |
| 2024-08-28 | 10.75 | 10.99 | 10.63 | 10.91 | +1.21% | 5,870 | 6,363,593 |
| 2024-08-27 | 10.85 | 11.02 | 10.71 | 10.78 | -1.28% | 6,900 | 7,470,027 |
| 2024-08-26 | 10.66 | 11.02 | 10.66 | 10.92 | +2.63% | 9,360 | 10,203,444 |
| 2024-08-23 | 10.89 | 10.9 | 10.61 | 10.64 | -2.65% | 8,046 | 8,626,355 |
| 2024-08-22 | 11.17 | 11.25 | 10.85 | 10.93 | -0.64% | 10,142 | 11,191,760 |
| 2024-08-21 | 11.01 | 11.11 | 10.93 | 11 | -0.09% | 5,392 | 5,938,024 |
| 2024-08-20 | 11.3 | 11.31 | 10.98 | 11.01 | -2.82% | 7,809 | 8,670,343 |
| 2024-08-19 | 11.12 | 11.38 | 11.12 | 11.33 | +0.44% | 4,420 | 4,995,716 |
| 2024-08-16 | 11.22 | 11.37 | 11.19 | 11.28 | +0.45% | 9,003 | 10,169,066 |
| 2024-08-15 | 11.03 | 11.27 | 10.95 | 11.23 | +1.45% | 7,763 | 8,678,814 |
| 2024-08-14 | 11.13 | 11.2 | 11 | 11.07 | -0.63% | 3,602 | 3,992,296 |
| 2024-08-13 | 11.24 | 11.24 | 10.99 | 11.14 | -0.71% | 9,361 | 10,380,317 |
| 2024-08-12 | 11.24 | 11.28 | 11.15 | 11.22 | -0.18% | 4,405 | 4,933,094 |
| 2024-08-09 | 11.38 | 11.5 | 11.22 | 11.24 | -0.97% | 4,345 | 4,931,565 |
| 2024-08-08 | 11.47 | 11.47 | 11.18 | 11.35 | -1.13% | 6,854 | 7,754,167 |
| 2024-08-07 | 11.57 | 11.59 | 11.39 | 11.48 | -0.26% | 4,130 | 4,740,568 |
| 2024-08-06 | 11.36 | 11.57 | 11.36 | 11.51 | +2.4% | 6,030 | 6,918,981 |
| 2024-08-05 | 11.61 | 11.72 | 11.24 | 11.24 | -3.52% | 8,399 | 9,618,966 |
| 2024-08-02 | 11.88 | 11.94 | 11.62 | 11.65 | -2.18% | 9,180 | 10,846,111 |
| 2024-08-01 | 11.96 | 12.15 | 11.83 | 11.91 | -0.5% | 9,515 | 11,368,448 |
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：