股票概览
10.97
+0.83%
+0.09
10.94
开盘价
11.09
最高价
10.81
最低价
2,535
成交量
数据更新至: 2024-08-30
技术指标
10.76
MA5 (5日均线)
10.69
MA10 (10日均线)
10.94
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 | 11.09 | 10.81 | 10.97 | +0.83% | 2,535 | 2,781,332 |
| 2024-08-29 | 10.62 | 10.98 | 10.4 | 10.88 | +2.74% | 3,243 | 3,497,269 |
| 2024-08-28 | 10.63 | 10.87 | 10.53 | 10.59 | -1.3% | 4,246 | 4,536,536 |
| 2024-08-27 | 10.66 | 10.77 | 10.48 | 10.73 | +1.13% | 5,416 | 5,735,749 |
| 2024-08-26 | 10.31 | 10.65 | 10.28 | 10.61 | +2.41% | 7,611 | 8,003,031 |
| 2024-08-23 | 10.54 | 10.54 | 10.29 | 10.36 | -1.24% | 4,195 | 4,355,690 |
| 2024-08-22 | 10.49 | 10.73 | 10.43 | 10.49 | -0.38% | 2,993 | 3,154,357 |
| 2024-08-21 | 10.76 | 10.81 | 10.48 | 10.53 | -1.86% | 5,378 | 5,704,060 |
| 2024-08-20 | 11.05 | 11.05 | 10.66 | 10.73 | -2.72% | 6,561 | 7,082,559 |
| 2024-08-19 | 11.28 | 11.29 | 11.02 | 11.03 | -1.25% | 6,012 | 6,676,028 |
| 2024-08-16 | 11.65 | 11.65 | 11.17 | 11.17 | -1.06% | 4,113 | 4,635,003 |
| 2024-08-15 | 11.44 | 11.46 | 11.23 | 11.29 | -0.79% | 3,297 | 3,740,409 |
| 2024-08-14 | 11.41 | 11.67 | 11.33 | 11.38 | +0.53% | 4,532 | 5,203,055 |
| 2024-08-13 | 11.22 | 11.49 | 11.1 | 11.32 | +0.98% | 4,142 | 4,686,747 |
| 2024-08-12 | 11.18 | 11.75 | 11.17 | 11.21 | +0.99% | 5,561 | 6,314,970 |
| 2024-08-09 | 11 | 11.3 | 11 | 11.1 | +0.45% | 3,103 | 3,467,281 |
| 2024-08-08 | 11.11 | 11.22 | 10.94 | 11.05 | -1.25% | 3,556 | 3,938,446 |
| 2024-08-07 | 11.17 | 11.35 | 11.14 | 11.19 | -0.53% | 2,803 | 3,152,655 |
| 2024-08-06 | 11.05 | 11.26 | 10.93 | 11.25 | +3.12% | 3,670 | 4,065,157 |
| 2024-08-05 | 11.45 | 11.51 | 10.91 | 10.91 | -3.88% | 5,205 | 5,820,208 |
| 2024-08-02 | 11.52 | 11.57 | 11.35 | 11.35 | -1.48% | 2,317 | 2,654,347 |
| 2024-08-01 | 11.29 | 11.58 | 11.29 | 11.52 | +1.5% | 3,371 | 3,869,878 |
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：