股票概览
10.49
+1.65%
+0.17
10.25
开盘价
10.52
最高价
10.13
最低价
22,480
成交量
数据更新至: 2024-08-30
技术指标
10.52
MA5 (5日均线)
10.40
MA10 (10日均线)
10.04
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 | 10.25 | 10.52 | 10.13 | 10.49 | +1.65% | 22,480 | 23,251,793 |
| 2024-08-29 | 10.19 | 10.47 | 10.15 | 10.32 | +0.29% | 17,926 | 18,524,618 |
| 2024-08-28 | 10.55 | 10.55 | 10.17 | 10.29 | -2.74% | 19,753 | 20,303,698 |
| 2024-08-27 | 10.7 | 11.11 | 10.42 | 10.58 | -3.29% | 26,535 | 28,489,134 |
| 2024-08-26 | 10.85 | 11.07 | 10.39 | 10.94 | +0.83% | 39,050 | 41,921,207 |
| 2024-08-23 | 10.27 | 11.14 | 10.2 | 10.85 | +4.53% | 39,599 | 42,037,539 |
| 2024-08-22 | 10.49 | 10.5 | 10.1 | 10.38 | -0.19% | 28,709 | 29,504,392 |
| 2024-08-21 | 9.89 | 10.46 | 9.85 | 10.4 | +4.84% | 33,595 | 34,362,955 |
| 2024-08-20 | 9.85 | 9.94 | 9.7 | 9.92 | +0.81% | 18,881 | 18,528,481 |
| 2024-08-19 | 9.46 | 9.88 | 9.44 | 9.84 | +3.91% | 22,974 | 22,317,635 |
| 2024-08-16 | 9.35 | 9.59 | 9.3 | 9.47 | +0.42% | 21,148 | 20,022,148 |
| 2024-08-15 | 9.4 | 9.71 | 9.29 | 9.43 | -0.95% | 43,710 | 41,548,974 |
| 2024-08-14 | 10.02 | 10.08 | 9.35 | 9.52 | -4.99% | 31,644 | 30,573,214 |
| 2024-08-13 | 10.37 | 10.48 | 10 | 10.02 | -5.02% | 61,920 | 62,957,870 |
| 2024-08-12 | 10.26 | 10.69 | 9.81 | 10.55 | +4.15% | 56,015 | 57,566,401 |
| 2024-08-09 | 9.38 | 10.33 | 9.38 | 10.13 | +7.65% | 46,491 | 45,428,535 |
| 2024-08-08 | 9.33 | 9.5 | 9.2 | 9.41 | -0.63% | 15,949 | 14,986,045 |
| 2024-08-07 | 9.5 | 9.57 | 9.16 | 9.47 | -0.32% | 22,707 | 21,250,162 |
| 2024-08-06 | 9.35 | 9.58 | 9.22 | 9.5 | +1.71% | 11,485 | 10,826,821 |
| 2024-08-05 | 9.37 | 9.44 | 9.18 | 9.34 | -0.85% | 11,744 | 10,946,302 |
| 2024-08-02 | 9.38 | 9.51 | 9.2 | 9.42 | -0.63% | 13,320 | 12,458,649 |
| 2024-08-01 | 9.48 | 9.68 | 9.4 | 9.48 | -0.21% | 18,946 | 18,166,827 |
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：