股票概览
10.75
+2.09%
+0.22
10.48
开盘价
10.95
最高价
10.43
最低价
38,176
成交量
数据更新至: 2024-08-30
技术指标
10.61
MA5 (5日均线)
10.66
MA10 (10日均线)
11.13
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 | 10.48 | 10.95 | 10.43 | 10.75 | +2.09% | 38,176 | 41,087,977 |
| 2024-08-29 | 10.43 | 10.59 | 10.35 | 10.53 | +0.96% | 21,554 | 22,597,963 |
| 2024-08-28 | 10.61 | 10.64 | 10.4 | 10.43 | -1.51% | 22,716 | 23,831,357 |
| 2024-08-27 | 10.77 | 10.78 | 10.47 | 10.59 | -1.67% | 28,557 | 30,249,192 |
| 2024-08-26 | 10.61 | 10.97 | 10.61 | 10.77 | +1.6% | 37,436 | 40,500,290 |
| 2024-08-23 | 10.42 | 10.68 | 10.35 | 10.6 | +1.63% | 34,119 | 35,909,648 |
| 2024-08-22 | 10.71 | 10.8 | 10.34 | 10.43 | -2.89% | 43,165 | 45,157,288 |
| 2024-08-21 | 10.78 | 10.83 | 10.68 | 10.74 | -0.56% | 18,286 | 19,638,667 |
| 2024-08-20 | 11.03 | 11.05 | 10.65 | 10.8 | -1.82% | 33,806 | 36,517,659 |
| 2024-08-19 | 11.12 | 11.28 | 10.98 | 11 | -1.61% | 28,216 | 31,280,054 |
| 2024-08-16 | 11.48 | 11.49 | 11.16 | 11.18 | -2.44% | 30,596 | 34,505,357 |
| 2024-08-15 | 11.4 | 11.64 | 11.26 | 11.46 | -0.17% | 30,901 | 35,393,459 |
| 2024-08-14 | 11.45 | 11.85 | 11.44 | 11.48 | 0% | 39,359 | 45,613,165 |
| 2024-08-13 | 11.44 | 11.57 | 11.35 | 11.48 | -0.09% | 13,893 | 15,855,581 |
| 2024-08-12 | 11.82 | 11.82 | 11.42 | 11.49 | -1.79% | 19,267 | 22,260,867 |
| 2024-08-09 | 11.89 | 11.96 | 11.68 | 11.7 | -0.85% | 18,712 | 22,156,750 |
| 2024-08-08 | 11.7 | 11.85 | 11.64 | 11.8 | +0.85% | 21,587 | 25,391,960 |
| 2024-08-07 | 11.86 | 11.91 | 11.69 | 11.7 | -1.35% | 15,544 | 18,273,662 |
| 2024-08-06 | 11.81 | 11.96 | 11.75 | 11.86 | +1.28% | 18,821 | 22,303,919 |
| 2024-08-05 | 11.86 | 12.12 | 11.66 | 11.71 | -1.26% | 26,337 | 31,357,045 |
| 2024-08-02 | 12.06 | 12.08 | 11.82 | 11.86 | -1.08% | 23,158 | 27,684,563 |
| 2024-08-01 | 12.26 | 12.35 | 11.95 | 11.99 | -2.12% | 30,605 | 37,034,773 |
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：