股票概览
10.73
+0.75%
+0.08
10.68
开盘价
10.95
最高价
10.6
最低价
15,897
成交量
数据更新至: 2024-08-30
技术指标
10.50
MA5 (5日均线)
10.60
MA10 (10日均线)
10.96
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 | 10.68 | 10.95 | 10.6 | 10.73 | +0.75% | 15,897 | 17,164,902 |
| 2024-08-29 | 10.39 | 10.71 | 10.28 | 10.65 | +2.4% | 13,545 | 14,347,257 |
| 2024-08-28 | 10.24 | 10.45 | 10.18 | 10.4 | +1.56% | 10,112 | 10,456,895 |
| 2024-08-27 | 10.49 | 10.52 | 10.21 | 10.24 | -2.38% | 9,008 | 9,302,550 |
| 2024-08-26 | 10.37 | 10.54 | 10.31 | 10.49 | +1.16% | 8,225 | 8,609,498 |
| 2024-08-23 | 10.53 | 10.59 | 10.31 | 10.37 | -2.08% | 10,369 | 10,776,110 |
| 2024-08-22 | 10.75 | 10.8 | 10.53 | 10.59 | -1.03% | 9,356 | 10,008,940 |
| 2024-08-21 | 10.66 | 10.73 | 10.58 | 10.7 | 0% | 5,783 | 6,165,647 |
| 2024-08-20 | 11.1 | 11.11 | 10.61 | 10.7 | -3.78% | 19,625 | 21,070,723 |
| 2024-08-19 | 11.24 | 11.3 | 11.07 | 11.12 | -1.07% | 6,902 | 7,700,932 |
| 2024-08-16 | 11.29 | 11.3 | 11.16 | 11.24 | 0% | 5,289 | 5,941,650 |
| 2024-08-15 | 11.22 | 11.4 | 11.03 | 11.24 | +0.27% | 9,489 | 10,662,102 |
| 2024-08-14 | 11.37 | 11.4 | 11.15 | 11.21 | -0.97% | 7,517 | 8,454,837 |
| 2024-08-13 | 11.18 | 11.32 | 11.11 | 11.32 | +0.62% | 8,008 | 8,987,261 |
| 2024-08-12 | 11.43 | 11.59 | 11.18 | 11.25 | -1.57% | 8,888 | 10,041,328 |
| 2024-08-09 | 11.46 | 11.59 | 11.39 | 11.43 | +0.44% | 8,925 | 10,246,457 |
| 2024-08-08 | 11.43 | 11.5 | 11.19 | 11.38 | -0.61% | 11,786 | 13,345,687 |
| 2024-08-07 | 11.59 | 11.7 | 11.44 | 11.45 | -0.43% | 11,778 | 13,595,167 |
| 2024-08-06 | 11.32 | 11.52 | 11.32 | 11.5 | +2.68% | 12,747 | 14,563,289 |
| 2024-08-05 | 11.68 | 11.74 | 11.19 | 11.2 | -4.11% | 15,951 | 18,233,783 |
| 2024-08-02 | 12.02 | 12.06 | 11.65 | 11.68 | -3.39% | 17,091 | 20,284,563 |
| 2024-08-01 | 11.99 | 12.2 | 11.96 | 12.09 | +0.83% | 18,486 | 22,365,178 |
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：