股票概览
10.85
+1.5%
+0.16
10.74
开盘价
10.95
最高价
10.59
最低价
6,793
成交量
数据更新至: 2024-08-30
技术指标
10.76
MA5 (5日均线)
10.76
MA10 (10日均线)
10.99
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 | 10.74 | 10.95 | 10.59 | 10.85 | +1.5% | 6,793 | 7,367,362 |
| 2024-08-29 | 10.72 | 10.73 | 10.49 | 10.69 | -0.56% | 7,737 | 8,203,182 |
| 2024-08-28 | 11 | 11 | 10.4 | 10.75 | +0.28% | 6,045 | 6,494,499 |
| 2024-08-27 | 11.17 | 11.22 | 10.48 | 10.72 | -0.74% | 7,418 | 7,934,244 |
| 2024-08-26 | 10.95 | 10.95 | 10.4 | 10.8 | +1.69% | 6,153 | 6,594,800 |
| 2024-08-23 | 10.67 | 10.85 | 10.35 | 10.62 | -1.12% | 6,549 | 6,901,609 |
| 2024-08-22 | 10.74 | 10.82 | 10.62 | 10.74 | -0.28% | 3,667 | 3,925,632 |
| 2024-08-21 | 10.63 | 10.82 | 10.63 | 10.77 | +0.47% | 3,107 | 3,347,756 |
| 2024-08-20 | 10.93 | 10.99 | 10.68 | 10.72 | -2.01% | 7,394 | 7,963,059 |
| 2024-08-19 | 11.29 | 11.29 | 10.86 | 10.94 | -1.08% | 6,757 | 7,446,249 |
| 2024-08-16 | 11.05 | 11.11 | 11.02 | 11.06 | -0.45% | 3,174 | 3,510,527 |
| 2024-08-15 | 11.05 | 11.15 | 10.95 | 11.11 | +0.36% | 3,875 | 4,291,673 |
| 2024-08-14 | 11.15 | 11.16 | 11.04 | 11.07 | -0.72% | 3,478 | 3,855,533 |
| 2024-08-13 | 11.15 | 11.16 | 11.01 | 11.15 | 0% | 4,534 | 5,024,400 |
| 2024-08-12 | 11.35 | 11.39 | 11.05 | 11.15 | -1.76% | 8,755 | 9,803,366 |
| 2024-08-09 | 11.53 | 11.59 | 11.32 | 11.35 | -1.56% | 6,169 | 7,061,952 |
| 2024-08-08 | 11.48 | 11.71 | 11.39 | 11.53 | -0.35% | 9,952 | 11,488,619 |
| 2024-08-07 | 11.25 | 11.84 | 11.25 | 11.57 | +2.48% | 20,008 | 23,203,562 |
| 2024-08-06 | 11.07 | 11.3 | 10.98 | 11.29 | +2.64% | 7,426 | 8,346,775 |
| 2024-08-05 | 11.17 | 11.28 | 11 | 11 | -1.52% | 5,862 | 6,526,260 |
| 2024-08-02 | 11.23 | 11.35 | 11.11 | 11.17 | -1.24% | 4,376 | 4,923,148 |
| 2024-08-01 | 11.48 | 11.48 | 11.27 | 11.31 | -0.62% | 4,705 | 5,338,329 |
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：