股票概览
11
+1.95%
+0.21
10.7
开盘价
11.13
最高价
10.7
最低价
6,307
成交量
数据更新至: 2024-08-30
技术指标
10.68
MA5 (5日均线)
10.69
MA10 (10日均线)
10.79
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 | 10.7 | 11.13 | 10.7 | 11 | +1.95% | 6,307 | 6,935,754 |
| 2024-08-29 | 10.56 | 10.85 | 10.47 | 10.79 | +2.18% | 4,885 | 5,233,477 |
| 2024-08-28 | 10.39 | 10.76 | 10.32 | 10.56 | +1.05% | 4,848 | 5,108,988 |
| 2024-08-27 | 10.65 | 10.82 | 10.43 | 10.45 | -1.51% | 7,364 | 7,787,777 |
| 2024-08-26 | 10.57 | 10.72 | 10.4 | 10.61 | +2.31% | 11,904 | 12,568,855 |
| 2024-08-23 | 10.5 | 10.6 | 10.33 | 10.37 | -1.33% | 6,340 | 6,607,790 |
| 2024-08-22 | 10.7 | 10.91 | 10.5 | 10.51 | -2.05% | 4,390 | 4,660,957 |
| 2024-08-21 | 10.78 | 10.95 | 10.62 | 10.73 | -0.28% | 6,633 | 7,162,692 |
| 2024-08-20 | 11.15 | 11.17 | 10.69 | 10.76 | -3.5% | 9,289 | 10,107,292 |
| 2024-08-19 | 11.2 | 11.46 | 11.15 | 11.15 | -0.89% | 4,166 | 4,697,046 |
| 2024-08-16 | 11.2 | 11.54 | 11.03 | 11.25 | +1.17% | 11,751 | 13,359,038 |
| 2024-08-15 | 10.86 | 11.14 | 10.7 | 11.12 | +1.74% | 7,885 | 8,682,363 |
| 2024-08-14 | 10.78 | 10.97 | 10.74 | 10.93 | +0.92% | 5,197 | 5,660,383 |
| 2024-08-13 | 10.82 | 10.84 | 10.6 | 10.83 | +0.28% | 4,585 | 4,910,906 |
| 2024-08-12 | 10.64 | 10.8 | 10.55 | 10.8 | +0.75% | 6,056 | 6,473,001 |
| 2024-08-09 | 10.88 | 10.98 | 10.72 | 10.72 | -1.2% | 4,889 | 5,307,374 |
| 2024-08-08 | 10.97 | 11.01 | 10.7 | 10.85 | -0.91% | 6,645 | 7,188,755 |
| 2024-08-07 | 10.72 | 11.08 | 10.72 | 10.95 | +1.48% | 7,468 | 8,165,698 |
| 2024-08-06 | 10.8 | 10.93 | 10.59 | 10.79 | +1.89% | 12,138 | 13,022,900 |
| 2024-08-05 | 11.15 | 11.36 | 10.55 | 10.59 | -5.87% | 13,993 | 15,246,046 |
| 2024-08-02 | 11.82 | 11.82 | 11.24 | 11.25 | -3.6% | 9,801 | 11,221,347 |
| 2024-08-01 | 11.32 | 11.86 | 11.29 | 11.67 | +3.55% | 16,727 | 19,405,535 |
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：