股票概览
10.84
+2.26%
+0.24
10.67
开盘价
11.02
最高价
10.57
最低价
17,200
成交量
数据更新至: 2024-08-30
技术指标
10.47
MA5 (5日均线)
10.42
MA10 (10日均线)
10.66
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 | 10.67 | 11.02 | 10.57 | 10.84 | +2.26% | 17,200 | 18,649,957 |
| 2024-08-29 | 10.38 | 10.62 | 10.28 | 10.6 | +2.12% | 10,835 | 11,384,322 |
| 2024-08-28 | 10.21 | 10.5 | 10.08 | 10.38 | +1.67% | 10,676 | 11,052,694 |
| 2024-08-27 | 10.32 | 10.39 | 10.1 | 10.21 | -0.87% | 11,112 | 11,365,554 |
| 2024-08-26 | 10.11 | 10.44 | 10.02 | 10.3 | +2.28% | 14,926 | 15,333,268 |
| 2024-08-23 | 10.25 | 10.28 | 9.97 | 10.07 | -1.95% | 14,444 | 14,595,791 |
| 2024-08-22 | 10.4 | 10.51 | 10.1 | 10.27 | -1.25% | 14,238 | 14,673,297 |
| 2024-08-21 | 10.43 | 10.51 | 10.34 | 10.4 | -0.57% | 9,483 | 9,863,108 |
| 2024-08-20 | 10.79 | 10.79 | 10.41 | 10.46 | -2.24% | 12,546 | 13,226,547 |
| 2024-08-19 | 10.77 | 10.91 | 10.68 | 10.7 | -0.65% | 9,304 | 10,002,421 |
| 2024-08-16 | 11 | 11.05 | 10.76 | 10.77 | -1.28% | 12,086 | 13,135,055 |
| 2024-08-15 | 10.89 | 11 | 10.72 | 10.91 | +0.18% | 10,404 | 11,323,271 |
| 2024-08-14 | 11.03 | 11.03 | 10.87 | 10.89 | -0.73% | 7,731 | 8,450,785 |
| 2024-08-13 | 10.86 | 11.04 | 10.69 | 10.97 | +1.95% | 10,608 | 11,502,903 |
| 2024-08-12 | 10.85 | 10.9 | 10.64 | 10.76 | -0.46% | 8,950 | 9,647,292 |
| 2024-08-09 | 11.08 | 11.13 | 10.8 | 10.81 | -2.17% | 12,084 | 13,291,394 |
| 2024-08-08 | 10.96 | 11.14 | 10.76 | 11.05 | +0.36% | 12,143 | 13,312,240 |
| 2024-08-07 | 11 | 11.03 | 10.86 | 11.01 | -0.18% | 8,798 | 9,642,930 |
| 2024-08-06 | 10.85 | 11.06 | 10.81 | 11.03 | +2.8% | 12,314 | 13,472,580 |
| 2024-08-05 | 11.06 | 11.23 | 10.73 | 10.73 | -3.25% | 13,565 | 14,917,506 |
| 2024-08-02 | 11.3 | 11.3 | 11 | 11.09 | -1.51% | 13,396 | 14,948,232 |
| 2024-08-01 | 11.36 | 11.5 | 11.23 | 11.26 | -0.71% | 13,866 | 15,703,967 |
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：