股票概览
10.78
0%
0
10.94
开盘价
10.94
最高价
10.65
最低价
10,506
成交量
数据更新至: 2024-08-30
技术指标
10.74
MA5 (5日均线)
11.07
MA10 (10日均线)
11.60
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 | 10.94 | 10.94 | 10.65 | 10.78 | 0% | 10,506 | 11,354,931 |
| 2024-08-29 | 10.68 | 10.86 | 10.53 | 10.78 | +0.94% | 6,445 | 6,907,652 |
| 2024-08-28 | 10.87 | 10.95 | 10.6 | 10.68 | -1.75% | 7,021 | 7,560,008 |
| 2024-08-27 | 10.55 | 11.1 | 10.5 | 10.87 | +2.45% | 17,644 | 19,163,205 |
| 2024-08-26 | 10 | 10.69 | 10 | 10.61 | +5.68% | 21,213 | 22,191,839 |
| 2024-08-23 | 10.91 | 10.91 | 9.97 | 10.04 | -12.92% | 32,267 | 33,473,396 |
| 2024-08-22 | 11.57 | 11.75 | 11.53 | 11.53 | -1.45% | 5,377 | 6,259,228 |
| 2024-08-21 | 11.67 | 11.77 | 11.47 | 11.7 | -0.26% | 6,234 | 7,237,676 |
| 2024-08-20 | 12.05 | 12.05 | 11.68 | 11.73 | -2.17% | 4,552 | 5,372,046 |
| 2024-08-19 | 12.11 | 12.18 | 11.95 | 11.99 | -1.32% | 3,676 | 4,436,350 |
| 2024-08-16 | 12.14 | 12.21 | 12 | 12.15 | -0.49% | 5,825 | 7,047,538 |
| 2024-08-15 | 11.91 | 12.21 | 11.7 | 12.21 | +2.61% | 9,269 | 11,094,698 |
| 2024-08-14 | 12.15 | 12.33 | 11.9 | 11.9 | -1.65% | 3,989 | 4,809,047 |
| 2024-08-13 | 11.88 | 12.18 | 11.7 | 12.1 | +1.85% | 6,532 | 7,840,647 |
| 2024-08-12 | 12.08 | 12.26 | 11.78 | 11.88 | -1.16% | 5,798 | 6,969,549 |
| 2024-08-09 | 12.12 | 12.4 | 11.98 | 12.02 | -1.31% | 3,827 | 4,640,459 |
| 2024-08-08 | 12.18 | 12.32 | 12.04 | 12.18 | -0.73% | 3,845 | 4,671,051 |
| 2024-08-07 | 12.39 | 12.44 | 12.25 | 12.27 | -0.65% | 4,093 | 5,038,121 |
| 2024-08-06 | 12.4 | 12.53 | 12.23 | 12.35 | +1.06% | 6,174 | 7,645,370 |
| 2024-08-05 | 12.34 | 12.61 | 12.22 | 12.22 | -2.08% | 8,618 | 10,718,105 |
| 2024-08-02 | 12.25 | 12.76 | 12.25 | 12.48 | +0.73% | 11,397 | 14,293,056 |
| 2024-08-01 | 12.32 | 12.48 | 12.24 | 12.39 | +1.47% | 9,130 | 11,282,995 |
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：