股票概览
10.76
0%
0
10.74
开盘价
10.95
最高价
10.44
最低价
381,136
成交量
数据更新至: 2024-08-30
技术指标
10.73
MA5 (5日均线)
10.70
MA10 (10日均线)
10.77
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 | 10.74 | 10.95 | 10.44 | 10.76 | 0% | 381,136 | 408,282,639 |
| 2024-08-29 | 10.75 | 10.8 | 10.56 | 10.76 | +0.75% | 219,229 | 234,774,172 |
| 2024-08-28 | 10.72 | 10.82 | 10.63 | 10.68 | -0.74% | 121,346 | 129,898,339 |
| 2024-08-27 | 10.65 | 10.81 | 10.63 | 10.76 | +0.65% | 114,930 | 123,225,130 |
| 2024-08-26 | 10.7 | 10.81 | 10.65 | 10.69 | 0% | 101,670 | 108,916,595 |
| 2024-08-23 | 10.52 | 10.74 | 10.51 | 10.69 | +0.94% | 95,893 | 102,200,607 |
| 2024-08-22 | 10.63 | 10.68 | 10.54 | 10.59 | -0.47% | 75,503 | 80,002,521 |
| 2024-08-21 | 10.61 | 10.66 | 10.48 | 10.64 | -0.19% | 95,603 | 101,200,229 |
| 2024-08-20 | 10.76 | 10.8 | 10.6 | 10.66 | -0.84% | 104,917 | 111,950,518 |
| 2024-08-19 | 10.7 | 10.9 | 10.66 | 10.75 | +0.28% | 106,866 | 115,358,983 |
| 2024-08-16 | 10.85 | 10.87 | 10.68 | 10.72 | -0.83% | 113,997 | 122,261,170 |
| 2024-08-15 | 10.7 | 10.94 | 10.62 | 10.81 | +0.84% | 125,337 | 135,339,320 |
| 2024-08-14 | 10.92 | 10.93 | 10.68 | 10.72 | -1.92% | 120,201 | 129,300,003 |
| 2024-08-13 | 10.91 | 10.96 | 10.82 | 10.93 | +0.18% | 89,139 | 96,860,172 |
| 2024-08-12 | 10.87 | 10.99 | 10.81 | 10.91 | +0.37% | 98,222 | 107,171,872 |
| 2024-08-09 | 11.05 | 11.13 | 10.85 | 10.87 | -1.45% | 127,571 | 139,845,978 |
| 2024-08-08 | 10.8 | 11.1 | 10.8 | 11.03 | +1.66% | 173,243 | 189,948,017 |
| 2024-08-07 | 10.85 | 10.93 | 10.77 | 10.85 | +0.18% | 121,433 | 131,818,438 |
| 2024-08-06 | 10.87 | 11.03 | 10.72 | 10.83 | +0.46% | 164,813 | 178,586,698 |
| 2024-08-05 | 10.9 | 11.15 | 10.77 | 10.78 | -1.73% | 172,159 | 188,185,891 |
| 2024-08-02 | 11.04 | 11.17 | 10.94 | 10.97 | -1.35% | 141,984 | 156,316,736 |
| 2024-08-01 | 11.28 | 11.53 | 11.02 | 11.12 | -1.59% | 226,536 | 253,916,329 |
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：