股票概览
11.06
+2.6%
+0.28
10.78
开盘价
11.22
最高价
10.72
最低价
11,897
成交量
数据更新至: 2024-08-30
技术指标
10.85
MA5 (5日均线)
11.05
MA10 (10日均线)
11.41
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 | 10.78 | 11.22 | 10.72 | 11.06 | +2.6% | 11,897 | 13,126,568 |
| 2024-08-29 | 10.55 | 10.86 | 10.48 | 10.78 | +2.08% | 9,703 | 10,413,791 |
| 2024-08-28 | 10.74 | 10.8 | 10.33 | 10.56 | -1.58% | 15,499 | 16,315,525 |
| 2024-08-27 | 10.9 | 11.1 | 10.71 | 10.73 | -3.33% | 13,455 | 14,631,541 |
| 2024-08-26 | 10.97 | 11.15 | 10.91 | 11.1 | +1% | 7,560 | 8,335,664 |
| 2024-08-23 | 11.1 | 11.1 | 10.89 | 10.99 | -1.17% | 9,227 | 10,115,704 |
| 2024-08-22 | 11.26 | 11.36 | 11.09 | 11.12 | -1.42% | 6,344 | 7,084,698 |
| 2024-08-21 | 11.33 | 11.38 | 11.21 | 11.28 | -0.53% | 4,845 | 5,479,253 |
| 2024-08-20 | 11.51 | 11.59 | 11.26 | 11.34 | -1.39% | 6,764 | 7,688,700 |
| 2024-08-19 | 11.79 | 11.81 | 11.49 | 11.5 | -1.63% | 9,110 | 10,575,807 |
| 2024-08-16 | 11.66 | 11.78 | 11.58 | 11.69 | -0.09% | 5,757 | 6,738,356 |
| 2024-08-15 | 11.72 | 11.82 | 11.6 | 11.7 | +0.09% | 8,041 | 9,414,316 |
| 2024-08-14 | 11.88 | 11.88 | 11.65 | 11.69 | -1.18% | 6,980 | 8,170,092 |
| 2024-08-13 | 11.88 | 11.9 | 11.72 | 11.83 | -0.59% | 8,028 | 9,465,044 |
| 2024-08-12 | 11.7 | 11.96 | 11.63 | 11.9 | +1.45% | 12,304 | 14,587,209 |
| 2024-08-09 | 11.84 | 11.9 | 11.7 | 11.73 | -0.76% | 8,907 | 10,495,198 |
| 2024-08-08 | 11.8 | 11.88 | 11.65 | 11.82 | +0.08% | 11,466 | 13,529,502 |
| 2024-08-07 | 11.9 | 11.94 | 11.72 | 11.81 | -0.34% | 13,510 | 15,968,772 |
| 2024-08-06 | 11.64 | 11.85 | 11.52 | 11.85 | +1.98% | 20,913 | 24,476,359 |
| 2024-08-05 | 11.91 | 12.11 | 11.62 | 11.62 | -2.68% | 16,520 | 19,576,691 |
| 2024-08-02 | 11.79 | 12.15 | 11.79 | 11.94 | +0.76% | 12,594 | 15,133,281 |
| 2024-08-01 | 12 | 12.16 | 11.78 | 11.85 | -1.25% | 12,634 | 15,072,579 |
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：