股票概览
10.95
+1.96%
+0.21
10.71
开盘价
11.15
最高价
10.65
最低价
119,269
成交量
数据更新至: 2024-08-30
技术指标
10.38
MA5 (5日均线)
10.27
MA10 (10日均线)
10.22
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 | 10.71 | 11.15 | 10.65 | 10.95 | +1.96% | 119,269 | 130,598,624 |
| 2024-08-29 | 10.4 | 10.89 | 10.4 | 10.74 | +2.87% | 115,361 | 123,708,225 |
| 2024-08-28 | 9.79 | 10.7 | 9.72 | 10.44 | +6.1% | 86,647 | 88,954,134 |
| 2024-08-27 | 9.82 | 9.93 | 9.76 | 9.84 | -0.71% | 38,485 | 37,858,800 |
| 2024-08-26 | 10.06 | 10.12 | 9.87 | 9.91 | -0.6% | 29,418 | 29,288,095 |
| 2024-08-23 | 9.9 | 10.11 | 9.76 | 9.97 | -0.3% | 44,483 | 44,216,173 |
| 2024-08-22 | 10.09 | 10.33 | 9.99 | 10 | -0.99% | 43,726 | 44,286,939 |
| 2024-08-21 | 10.34 | 10.49 | 10.05 | 10.1 | -2.88% | 55,909 | 57,422,650 |
| 2024-08-20 | 10.3 | 10.6 | 10.23 | 10.4 | +0.78% | 49,779 | 51,896,000 |
| 2024-08-19 | 10.32 | 10.39 | 10.21 | 10.32 | -0.48% | 31,704 | 32,646,827 |
| 2024-08-16 | 10.07 | 10.46 | 10.07 | 10.37 | +2.78% | 54,000 | 55,641,178 |
| 2024-08-15 | 10.01 | 10.21 | 9.95 | 10.09 | +0.3% | 36,831 | 37,121,841 |
| 2024-08-14 | 10.18 | 10.28 | 10.03 | 10.06 | -1.47% | 25,681 | 26,078,620 |
| 2024-08-13 | 10 | 10.21 | 10 | 10.21 | +1.19% | 21,065 | 21,342,676 |
| 2024-08-12 | 10 | 10.23 | 10 | 10.09 | -0.2% | 34,240 | 34,626,537 |
| 2024-08-09 | 10.01 | 10.4 | 10.01 | 10.11 | -0.98% | 61,158 | 62,354,516 |
| 2024-08-08 | 10.7 | 10.97 | 10.19 | 10.21 | -2.02% | 106,763 | 112,112,217 |
| 2024-08-07 | 10.3 | 10.77 | 10.23 | 10.42 | +1.07% | 97,046 | 102,021,608 |
| 2024-08-06 | 10.01 | 10.32 | 9.88 | 10.31 | +4.04% | 46,947 | 47,700,774 |
| 2024-08-05 | 10.09 | 10.2 | 9.91 | 9.91 | -3.32% | 34,943 | 35,103,826 |
| 2024-08-02 | 10.29 | 10.44 | 10.09 | 10.25 | -1.35% | 46,968 | 48,077,912 |
| 2024-08-01 | 10.14 | 10.42 | 10.04 | 10.39 | +2.36% | 68,874 | 71,000,808 |
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：