股票概览
10.93
+1.2%
+0.13
10.8
开盘价
11.05
最高价
10.75
最低价
35,261
成交量
数据更新至: 2024-08-30
技术指标
10.71
MA5 (5日均线)
10.70
MA10 (10日均线)
11.02
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 | 10.8 | 11.05 | 10.75 | 10.93 | +1.2% | 35,261 | 38,653,401 |
| 2024-08-29 | 10.64 | 10.85 | 10.57 | 10.8 | +1.5% | 23,602 | 25,369,388 |
| 2024-08-28 | 10.45 | 10.7 | 10.45 | 10.64 | +1.04% | 20,684 | 21,909,331 |
| 2024-08-27 | 10.6 | 10.62 | 10.4 | 10.53 | -0.94% | 25,081 | 26,354,243 |
| 2024-08-26 | 10.16 | 10.88 | 10.16 | 10.63 | +4.63% | 51,914 | 55,082,347 |
| 2024-08-23 | 10.35 | 10.41 | 10.06 | 10.16 | -2.03% | 33,157 | 33,799,947 |
| 2024-08-22 | 10.83 | 10.84 | 10.34 | 10.37 | -3.89% | 42,404 | 44,795,139 |
| 2024-08-21 | 11 | 11.03 | 10.72 | 10.79 | -2.35% | 34,642 | 37,624,167 |
| 2024-08-20 | 11.08 | 11.3 | 11.02 | 11.05 | -0.45% | 26,935 | 30,043,394 |
| 2024-08-19 | 11.12 | 11.23 | 11.07 | 11.1 | -0.45% | 13,268 | 14,776,626 |
| 2024-08-16 | 11.13 | 11.18 | 11.07 | 11.15 | +0.09% | 15,428 | 17,173,371 |
| 2024-08-15 | 11.1 | 11.25 | 10.98 | 11.14 | +0.09% | 25,527 | 28,401,523 |
| 2024-08-14 | 11.3 | 11.4 | 11.1 | 11.13 | -1.5% | 18,939 | 21,180,381 |
| 2024-08-13 | 11.22 | 11.31 | 11.1 | 11.3 | +0.71% | 16,508 | 18,501,597 |
| 2024-08-12 | 11.4 | 11.49 | 11.2 | 11.22 | -1.84% | 18,811 | 21,327,387 |
| 2024-08-09 | 11.68 | 11.7 | 11.43 | 11.43 | -1.3% | 18,131 | 20,959,388 |
| 2024-08-08 | 11.61 | 11.75 | 11.42 | 11.58 | 0% | 26,653 | 30,959,992 |
| 2024-08-07 | 11.54 | 11.65 | 11.48 | 11.58 | +0.09% | 15,695 | 18,172,742 |
| 2024-08-06 | 11.43 | 11.58 | 11.32 | 11.57 | +1.94% | 30,644 | 35,158,221 |
| 2024-08-05 | 11.48 | 11.71 | 11.26 | 11.35 | -2.24% | 26,581 | 30,450,520 |
| 2024-08-02 | 11.7 | 11.84 | 11.6 | 11.61 | -1.53% | 23,772 | 27,863,678 |
| 2024-08-01 | 11.85 | 11.96 | 11.76 | 11.79 | -0.51% | 25,679 | 30,426,270 |
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：