股票概览
10.52
+1.15%
+0.12
10.45
开盘价
10.68
最高价
10.28
最低价
13,532
成交量
数据更新至: 2024-08-30
技术指标
10.35
MA5 (5日均线)
10.69
MA10 (10日均线)
11.41
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 | 10.45 | 10.68 | 10.28 | 10.52 | +1.15% | 13,532 | 14,293,933 |
| 2024-08-29 | 10.1 | 10.42 | 10.09 | 10.4 | +2.26% | 11,936 | 12,298,142 |
| 2024-08-28 | 10.06 | 10.3 | 10.06 | 10.17 | -0.39% | 15,121 | 15,370,256 |
| 2024-08-27 | 10.35 | 10.45 | 10.14 | 10.21 | -2.3% | 19,599 | 20,033,219 |
| 2024-08-26 | 10.61 | 10.65 | 10.35 | 10.45 | -1.04% | 20,011 | 20,907,976 |
| 2024-08-23 | 10.72 | 10.79 | 10.5 | 10.56 | -1.49% | 14,723 | 15,575,757 |
| 2024-08-22 | 10.95 | 10.98 | 10.51 | 10.72 | -2.1% | 16,524 | 17,756,410 |
| 2024-08-21 | 11.06 | 11.3 | 10.9 | 10.95 | -2.06% | 14,969 | 16,429,668 |
| 2024-08-20 | 11.69 | 11.83 | 11.09 | 11.18 | -4.93% | 16,724 | 18,875,429 |
| 2024-08-19 | 11.89 | 11.99 | 11.71 | 11.76 | -0.59% | 12,607 | 14,924,592 |
| 2024-08-16 | 12.41 | 12.41 | 11.73 | 11.83 | -4.21% | 31,338 | 37,332,501 |
| 2024-08-15 | 12.43 | 12.57 | 12.27 | 12.35 | -0.56% | 17,480 | 21,784,223 |
| 2024-08-14 | 12.3 | 12.58 | 12.3 | 12.42 | -0.72% | 12,015 | 14,976,655 |
| 2024-08-13 | 12.27 | 12.53 | 12.12 | 12.51 | +1.46% | 15,724 | 19,529,273 |
| 2024-08-12 | 12.2 | 12.52 | 12.12 | 12.33 | +1.31% | 14,773 | 18,234,360 |
| 2024-08-09 | 12.13 | 12.35 | 12.13 | 12.17 | +0.41% | 12,807 | 15,697,010 |
| 2024-08-08 | 12.1 | 12.2 | 11.92 | 12.12 | +0.33% | 8,173 | 9,855,497 |
| 2024-08-07 | 11.82 | 12.21 | 11.71 | 12.08 | +2.2% | 15,535 | 18,699,060 |
| 2024-08-06 | 11.6 | 11.85 | 11.6 | 11.82 | +1.81% | 9,384 | 11,013,340 |
| 2024-08-05 | 11.76 | 11.88 | 11.6 | 11.61 | -1.28% | 9,302 | 10,879,464 |
| 2024-08-02 | 11.78 | 12.07 | 11.68 | 11.76 | 0% | 17,654 | 21,026,005 |
| 2024-08-01 | 11.69 | 11.81 | 11.51 | 11.76 | +0.77% | 10,833 | 12,722,161 |
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：