股票概览
10.91
+1.77%
+0.19
10.71
开盘价
11.09
最高价
10.62
最低价
37,507
成交量
数据更新至: 2024-08-30
技术指标
10.15
MA5 (5日均线)
10.02
MA10 (10日均线)
10.48
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 | 10.71 | 11.09 | 10.62 | 10.91 | +1.77% | 37,507 | 40,968,703 |
| 2024-08-29 | 10.05 | 10.9 | 9.84 | 10.72 | +8.94% | 63,895 | 67,554,460 |
| 2024-08-28 | 9.67 | 9.86 | 9.51 | 9.84 | +1.65% | 19,402 | 18,878,708 |
| 2024-08-27 | 9.61 | 9.85 | 9.56 | 9.68 | +0.62% | 14,192 | 13,732,756 |
| 2024-08-26 | 9.5 | 9.79 | 9.48 | 9.62 | +0.63% | 15,726 | 15,151,284 |
| 2024-08-23 | 9.7 | 9.79 | 9.49 | 9.56 | -1.95% | 18,749 | 17,986,300 |
| 2024-08-22 | 9.77 | 9.91 | 9.68 | 9.75 | -1.12% | 12,881 | 12,605,785 |
| 2024-08-21 | 9.99 | 10.08 | 9.77 | 9.86 | -1.3% | 20,673 | 20,405,058 |
| 2024-08-20 | 10.13 | 10.31 | 9.89 | 9.99 | -2.25% | 16,616 | 16,698,430 |
| 2024-08-19 | 10.43 | 10.53 | 10.18 | 10.22 | -1.35% | 17,050 | 17,561,883 |
| 2024-08-16 | 10.34 | 10.49 | 10.21 | 10.36 | +0.19% | 17,448 | 18,090,723 |
| 2024-08-15 | 10.44 | 10.55 | 10.04 | 10.34 | +0.1% | 32,049 | 32,996,282 |
| 2024-08-14 | 10.53 | 10.93 | 10.31 | 10.33 | -5.06% | 33,343 | 34,764,703 |
| 2024-08-13 | 10.9 | 10.9 | 10.59 | 10.88 | +0.09% | 13,322 | 14,297,923 |
| 2024-08-12 | 11.03 | 11.05 | 10.73 | 10.87 | -0.09% | 20,945 | 22,857,692 |
| 2024-08-09 | 11.3 | 11.35 | 10.72 | 10.88 | -3.29% | 62,976 | 68,657,382 |
| 2024-08-08 | 11.56 | 11.67 | 11.22 | 11.25 | -2.6% | 24,510 | 27,818,038 |
| 2024-08-07 | 11.5 | 11.75 | 11.33 | 11.55 | -1.45% | 34,636 | 39,929,601 |
| 2024-08-06 | 11.32 | 11.8 | 11.2 | 11.72 | +4.46% | 32,327 | 37,215,851 |
| 2024-08-05 | 11.35 | 11.83 | 11.19 | 11.22 | -1.32% | 41,359 | 47,689,116 |
| 2024-08-02 | 11.4 | 11.88 | 11.21 | 11.37 | +0.09% | 43,058 | 50,078,112 |
| 2024-08-01 | 11.34 | 11.48 | 11.2 | 11.36 | +0.35% | 19,670 | 22,347,284 |
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：