股票概览
10.9
+4.41%
+0.46
10.47
开盘价
11.42
最高价
10.35
最低价
288,761
成交量
数据更新至: 2024-08-30
技术指标
10.70
MA5 (5日均线)
10.97
MA10 (10日均线)
10.93
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 | 10.47 | 11.42 | 10.35 | 10.9 | +4.41% | 288,761 | 316,088,795 |
| 2024-08-29 | 10.1 | 10.56 | 10.02 | 10.44 | +2.15% | 128,161 | 132,613,256 |
| 2024-08-28 | 10.55 | 10.6 | 10.2 | 10.22 | -3.95% | 176,073 | 182,246,603 |
| 2024-08-27 | 11.2 | 11.27 | 10.62 | 10.64 | -6.01% | 212,792 | 231,355,266 |
| 2024-08-26 | 11.41 | 11.44 | 11.17 | 11.32 | -1.99% | 201,769 | 227,747,678 |
| 2024-08-23 | 10.71 | 11.64 | 10.66 | 11.55 | +2.94% | 308,125 | 348,454,565 |
| 2024-08-22 | 11.03 | 11.8 | 11.03 | 11.22 | +2.94% | 243,658 | 276,578,664 |
| 2024-08-21 | 10.84 | 11.18 | 10.81 | 10.9 | +0.28% | 132,702 | 146,080,624 |
| 2024-08-20 | 11.33 | 11.33 | 10.85 | 10.87 | -6.37% | 197,881 | 218,578,868 |
| 2024-08-19 | 11.16 | 11.97 | 11.14 | 11.61 | +5.74% | 300,883 | 347,547,072 |
| 2024-08-16 | 10.68 | 11.18 | 10.62 | 10.98 | +3% | 162,832 | 178,288,976 |
| 2024-08-15 | 10.61 | 10.9 | 10.47 | 10.66 | +0.38% | 85,096 | 91,300,789 |
| 2024-08-14 | 10.68 | 10.73 | 10.5 | 10.62 | -0.47% | 52,948 | 56,193,678 |
| 2024-08-13 | 10.7 | 10.82 | 10.47 | 10.67 | -0.47% | 67,424 | 71,674,477 |
| 2024-08-12 | 10.81 | 10.83 | 10.55 | 10.72 | -1.2% | 83,366 | 89,020,773 |
| 2024-08-09 | 11.09 | 11.2 | 10.84 | 10.85 | -1.27% | 87,070 | 95,753,200 |
| 2024-08-08 | 11.2 | 11.25 | 10.95 | 10.99 | -1.96% | 119,485 | 132,361,537 |
| 2024-08-07 | 11.16 | 11.39 | 11 | 11.21 | +1.17% | 113,040 | 126,788,751 |
| 2024-08-06 | 11.27 | 11.54 | 10.89 | 11.08 | +0.27% | 189,256 | 211,324,332 |
| 2024-08-05 | 11.42 | 11.66 | 11.03 | 11.05 | -3.49% | 84,474 | 95,914,501 |
| 2024-08-02 | 11.7 | 11.87 | 11.38 | 11.45 | -2.88% | 95,206 | 110,732,857 |
| 2024-08-01 | 11.82 | 12.08 | 11.74 | 11.79 | -0.34% | 91,162 | 108,396,714 |
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：