股票概览
10.85
+2.55%
+0.27
10.59
开盘价
11.07
最高价
10.38
最低价
196,573
成交量
数据更新至: 2024-08-30
技术指标
10.66
MA5 (5日均线)
11.02
MA10 (10日均线)
11.61
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 | 10.59 | 11.07 | 10.38 | 10.85 | +2.55% | 196,573 | 212,067,877 |
| 2024-08-29 | 10.7 | 10.76 | 10.3 | 10.58 | -1.03% | 153,621 | 160,525,448 |
| 2024-08-28 | 10.43 | 10.8 | 10.39 | 10.69 | +2.3% | 111,913 | 119,500,187 |
| 2024-08-27 | 10.69 | 10.78 | 10.39 | 10.45 | -2.43% | 150,799 | 158,988,846 |
| 2024-08-26 | 11.25 | 11.36 | 10.52 | 10.71 | -5.14% | 243,775 | 262,118,226 |
| 2024-08-23 | 11.17 | 11.41 | 11.17 | 11.29 | 0% | 50,469 | 56,969,965 |
| 2024-08-22 | 11.46 | 11.48 | 11.25 | 11.29 | -0.88% | 54,662 | 61,777,672 |
| 2024-08-21 | 11.3 | 11.45 | 11.26 | 11.39 | -0.18% | 53,382 | 60,670,125 |
| 2024-08-20 | 11.54 | 11.58 | 11.3 | 11.41 | -1.3% | 76,954 | 87,764,966 |
| 2024-08-19 | 11.46 | 11.66 | 11.44 | 11.56 | +0.87% | 92,897 | 107,371,297 |
| 2024-08-16 | 11.6 | 11.6 | 11.34 | 11.46 | +0.09% | 113,214 | 129,364,336 |
| 2024-08-15 | 11.67 | 11.69 | 11.28 | 11.45 | -1.97% | 203,363 | 232,533,424 |
| 2024-08-14 | 12.34 | 12.38 | 11.67 | 11.68 | -5.27% | 195,329 | 231,798,467 |
| 2024-08-13 | 12.45 | 12.49 | 12.19 | 12.33 | -0.64% | 45,759 | 56,338,385 |
| 2024-08-12 | 12.46 | 12.48 | 12.26 | 12.41 | 0% | 42,883 | 53,168,366 |
| 2024-08-09 | 12.81 | 12.81 | 12.41 | 12.41 | -1.66% | 54,329 | 67,909,913 |
| 2024-08-08 | 12.58 | 12.75 | 12.46 | 12.62 | +0.4% | 69,051 | 87,318,417 |
| 2024-08-07 | 12.5 | 12.69 | 12.28 | 12.57 | +0.08% | 66,867 | 83,722,701 |
| 2024-08-06 | 12.82 | 12.82 | 12.45 | 12.56 | +0.32% | 48,604 | 61,037,927 |
| 2024-08-05 | 12.9 | 13.09 | 12.51 | 12.52 | -2.11% | 76,111 | 96,777,034 |
| 2024-08-02 | 12.95 | 13.03 | 12.72 | 12.79 | -1.62% | 74,928 | 96,081,696 |
| 2024-08-01 | 13.39 | 13.54 | 12.93 | 13 | -2.62% | 81,687 | 107,135,370 |
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：