股票概览
10.89
+0.37%
+0.04
10.85
开盘价
10.94
最高价
10.75
最低价
16,786
成交量
数据更新至: 2024-08-30
技术指标
10.74
MA5 (5日均线)
10.73
MA10 (10日均线)
10.98
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 | 10.85 | 10.94 | 10.75 | 10.89 | +0.37% | 16,786 | 18,250,262 |
| 2024-08-29 | 10.66 | 10.88 | 10.61 | 10.85 | +1.78% | 15,359 | 16,565,350 |
| 2024-08-28 | 10.62 | 10.69 | 10.53 | 10.66 | +0.38% | 6,790 | 7,219,361 |
| 2024-08-27 | 10.7 | 10.84 | 10.58 | 10.62 | -0.75% | 15,771 | 16,903,309 |
| 2024-08-26 | 10.58 | 10.72 | 10.57 | 10.7 | +1.23% | 9,934 | 10,581,292 |
| 2024-08-23 | 10.58 | 10.75 | 10.42 | 10.57 | +0.28% | 11,452 | 12,108,764 |
| 2024-08-22 | 10.74 | 10.83 | 10.54 | 10.54 | -1.95% | 9,499 | 10,110,665 |
| 2024-08-21 | 10.78 | 10.89 | 10.72 | 10.75 | -0.46% | 8,321 | 8,999,753 |
| 2024-08-20 | 10.93 | 11.01 | 10.73 | 10.8 | -1.1% | 21,353 | 23,205,559 |
| 2024-08-19 | 11.11 | 11.17 | 10.92 | 10.92 | -1.53% | 13,476 | 14,867,122 |
| 2024-08-16 | 11.17 | 11.18 | 11.03 | 11.09 | -0.72% | 9,901 | 10,985,246 |
| 2024-08-15 | 11.17 | 11.2 | 11.06 | 11.17 | 0% | 11,270 | 12,530,039 |
| 2024-08-14 | 11.2 | 11.23 | 11.06 | 11.17 | -0.27% | 9,054 | 10,094,454 |
| 2024-08-13 | 11.25 | 11.36 | 11.1 | 11.2 | -0.53% | 15,739 | 17,662,783 |
| 2024-08-12 | 11.24 | 11.36 | 11.2 | 11.26 | +0.18% | 14,583 | 16,455,821 |
| 2024-08-09 | 11.39 | 11.39 | 11.23 | 11.24 | -0.71% | 14,435 | 16,309,912 |
| 2024-08-08 | 11.25 | 11.41 | 11.22 | 11.32 | +0.27% | 13,772 | 15,602,863 |
| 2024-08-07 | 11.4 | 11.43 | 11.28 | 11.29 | -1.22% | 19,309 | 21,918,329 |
| 2024-08-06 | 11.19 | 11.48 | 11.16 | 11.43 | +2.6% | 37,358 | 42,367,912 |
| 2024-08-05 | 11.32 | 11.49 | 11.14 | 11.14 | -2.28% | 29,668 | 33,581,151 |
| 2024-08-02 | 11.31 | 11.55 | 11.28 | 11.4 | +0.62% | 36,920 | 42,274,550 |
| 2024-08-01 | 11.34 | 11.42 | 11.29 | 11.33 | -0.09% | 21,731 | 24,675,526 |
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：