股票概览
11.2
+2.66%
+0.29
10.98
开盘价
11.5
最高价
10.97
最低价
51,359
成交量
数据更新至: 2024-08-30
技术指标
10.85
MA5 (5日均线)
10.73
MA10 (10日均线)
10.83
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 | 10.98 | 11.5 | 10.97 | 11.2 | +2.66% | 51,359 | 57,707,221 |
| 2024-08-29 | 10.72 | 10.95 | 10.59 | 10.91 | +1.49% | 24,487 | 26,519,935 |
| 2024-08-28 | 10.6 | 10.95 | 10.56 | 10.75 | +1.51% | 22,522 | 24,234,050 |
| 2024-08-27 | 10.85 | 10.85 | 10.52 | 10.59 | -1.85% | 19,542 | 20,790,229 |
| 2024-08-26 | 10.52 | 10.83 | 10.5 | 10.79 | +2.76% | 24,803 | 26,602,212 |
| 2024-08-23 | 10.46 | 10.61 | 10.31 | 10.5 | +0.1% | 20,956 | 21,918,305 |
| 2024-08-22 | 10.84 | 10.84 | 10.46 | 10.49 | -2.05% | 18,374 | 19,432,224 |
| 2024-08-21 | 10.69 | 10.85 | 10.42 | 10.71 | +1.23% | 24,782 | 26,594,685 |
| 2024-08-20 | 10.71 | 10.84 | 10.5 | 10.58 | -1.86% | 23,908 | 25,426,237 |
| 2024-08-19 | 10.8 | 10.93 | 10.7 | 10.78 | -0.55% | 22,978 | 24,838,618 |
| 2024-08-16 | 11.1 | 11.12 | 10.79 | 10.84 | -1.19% | 33,507 | 36,690,882 |
| 2024-08-15 | 10.98 | 11.11 | 10.78 | 10.97 | +0.18% | 29,530 | 32,446,505 |
| 2024-08-14 | 10.96 | 11.11 | 10.93 | 10.95 | -0.82% | 17,987 | 19,779,851 |
| 2024-08-13 | 10.88 | 11.04 | 10.83 | 11.04 | +1.56% | 17,498 | 19,150,004 |
| 2024-08-12 | 10.97 | 11.1 | 10.75 | 10.87 | -0.91% | 19,062 | 20,728,134 |
| 2024-08-09 | 11.02 | 11.24 | 10.96 | 10.97 | +0.46% | 26,226 | 28,998,324 |
| 2024-08-08 | 11 | 11.15 | 10.76 | 10.92 | -1.27% | 34,572 | 37,757,136 |
| 2024-08-07 | 10.81 | 11.15 | 10.81 | 11.06 | +1.28% | 35,123 | 38,709,442 |
| 2024-08-06 | 10.9 | 11.04 | 10.65 | 10.92 | +1.58% | 38,358 | 41,496,374 |
| 2024-08-05 | 11.3 | 11.4 | 10.7 | 10.75 | -5.78% | 68,044 | 75,167,126 |
| 2024-08-02 | 11.66 | 11.69 | 11.35 | 11.41 | -2.89% | 53,043 | 61,092,681 |
| 2024-08-01 | 11.66 | 12.09 | 11.61 | 11.75 | +0.69% | 61,404 | 72,280,342 |
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：