股票概览
11.13
+9.98%
+1.01
10.32
开盘价
11.13
最高价
10.27
最低价
1,452,582
成交量
数据更新至: 2024-08-30
技术指标
10.38
MA5 (5日均线)
10.37
MA10 (10日均线)
10.54
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 | 10.32 | 11.13 | 10.27 | 11.13 | +9.98% | 1,452,582 | 1,590,203,445 |
| 2024-08-29 | 10.12 | 10.29 | 10.11 | 10.12 | -0.59% | 347,336 | 354,371,433 |
| 2024-08-28 | 10.22 | 10.27 | 10.11 | 10.18 | -0.1% | 172,362 | 175,245,280 |
| 2024-08-27 | 10.27 | 10.27 | 10.14 | 10.19 | -0.88% | 213,820 | 217,868,151 |
| 2024-08-26 | 10.26 | 10.34 | 10.23 | 10.28 | +0.19% | 219,677 | 225,734,264 |
| 2024-08-23 | 10.2 | 10.4 | 10.17 | 10.26 | +0.69% | 306,404 | 314,624,993 |
| 2024-08-22 | 10.47 | 10.56 | 10.18 | 10.19 | -2.02% | 335,044 | 344,948,405 |
| 2024-08-21 | 10.4 | 10.48 | 10.35 | 10.4 | -0.29% | 190,994 | 198,732,293 |
| 2024-08-20 | 10.6 | 10.6 | 10.4 | 10.43 | -1.04% | 250,738 | 262,678,011 |
| 2024-08-19 | 10.52 | 10.66 | 10.48 | 10.54 | -0.38% | 283,005 | 299,059,389 |
| 2024-08-16 | 10.7 | 10.75 | 10.54 | 10.58 | -1.31% | 280,062 | 297,847,314 |
| 2024-08-15 | 10.6 | 10.89 | 10.59 | 10.72 | +0.85% | 459,923 | 494,130,738 |
| 2024-08-14 | 10.67 | 10.79 | 10.56 | 10.63 | -1.12% | 320,521 | 341,587,673 |
| 2024-08-13 | 10.57 | 10.75 | 10.53 | 10.75 | +1.9% | 340,821 | 362,622,935 |
| 2024-08-12 | 10.6 | 10.69 | 10.49 | 10.55 | -1.68% | 381,125 | 402,707,439 |
| 2024-08-09 | 10.9 | 11.05 | 10.71 | 10.73 | -0.28% | 455,245 | 494,973,825 |
| 2024-08-08 | 10.74 | 10.99 | 10.71 | 10.76 | +0.28% | 491,194 | 531,500,320 |
| 2024-08-07 | 10.73 | 10.87 | 10.65 | 10.73 | -0.37% | 361,369 | 387,937,382 |
| 2024-08-06 | 10.96 | 11.02 | 10.61 | 10.77 | -0.46% | 537,186 | 578,234,541 |
| 2024-08-05 | 10.88 | 11.14 | 10.81 | 10.82 | -1.19% | 716,094 | 785,567,360 |
| 2024-08-02 | 11.19 | 11.32 | 10.89 | 10.95 | -2.14% | 1,033,448 | 1,145,463,175 |
| 2024-08-01 | 10.7 | 11.43 | 10.67 | 11.19 | +2.75% | 1,708,257 | 1,899,459,894 |
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：