股票概览
11.73
+2%
+0.23
11.42
开盘价
12.03
最高价
11.21
最低价
33,636
成交量
数据更新至: 2024-08-30
技术指标
11.70
MA5 (5日均线)
11.26
MA10 (10日均线)
11.40
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 | 11.42 | 12.03 | 11.21 | 11.73 | +2% | 33,636 | 39,108,188 |
| 2024-08-29 | 11.28 | 11.6 | 11.14 | 11.5 | -2.46% | 32,942 | 37,455,487 |
| 2024-08-28 | 12.5 | 12.5 | 11.13 | 11.79 | -7.89% | 60,555 | 69,845,040 |
| 2024-08-27 | 10.65 | 12.82 | 10.58 | 12.8 | +19.85% | 67,854 | 84,544,565 |
| 2024-08-26 | 10.31 | 10.69 | 10.22 | 10.68 | +4.09% | 6,101 | 6,439,981 |
| 2024-08-23 | 10.6 | 10.61 | 10.16 | 10.26 | -3.39% | 4,910 | 5,070,494 |
| 2024-08-22 | 10.68 | 10.91 | 10.56 | 10.62 | -1.12% | 3,588 | 3,844,882 |
| 2024-08-21 | 10.77 | 11 | 10.62 | 10.74 | -2.54% | 6,207 | 6,712,340 |
| 2024-08-20 | 11.44 | 11.54 | 10.93 | 11.02 | -4.01% | 5,966 | 6,666,147 |
| 2024-08-19 | 11.62 | 11.89 | 11.37 | 11.48 | -2.3% | 5,587 | 6,474,157 |
| 2024-08-16 | 11.41 | 11.82 | 11.3 | 11.75 | +3.62% | 7,181 | 8,351,051 |
| 2024-08-15 | 11.24 | 11.53 | 11.11 | 11.34 | +0.62% | 5,840 | 6,665,946 |
| 2024-08-14 | 11.5 | 11.57 | 11.27 | 11.27 | -1.74% | 4,024 | 4,581,798 |
| 2024-08-13 | 11.52 | 11.6 | 11.25 | 11.47 | -1.21% | 4,810 | 5,485,350 |
| 2024-08-12 | 11.49 | 11.77 | 11.28 | 11.61 | +1.93% | 8,050 | 9,334,057 |
| 2024-08-09 | 11.55 | 11.82 | 11.29 | 11.39 | -1.89% | 5,769 | 6,641,173 |
| 2024-08-08 | 11.45 | 11.86 | 11.45 | 11.61 | +0.35% | 6,288 | 7,369,373 |
| 2024-08-07 | 11.86 | 12 | 11.45 | 11.57 | -3.1% | 6,954 | 8,076,236 |
| 2024-08-06 | 11.47 | 12 | 11.33 | 11.94 | +3.83% | 8,495 | 9,999,620 |
| 2024-08-05 | 11.66 | 12.09 | 11.4 | 11.5 | -2.29% | 11,073 | 13,001,244 |
| 2024-08-02 | 11.32 | 12.66 | 11.22 | 11.77 | +4.53% | 18,761 | 22,438,965 |
| 2024-08-01 | 11.37 | 11.68 | 11.19 | 11.26 | -1.14% | 4,549 | 5,157,528 |
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：