股票概览
10.32
+0.78%
+0.08
10.12
开盘价
10.55
最高价
10.1
最低价
619,505
成交量
数据更新至: 2024-08-30
技术指标
10.19
MA5 (5日均线)
10.52
MA10 (10日均线)
10.78
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 | 10.12 | 10.55 | 10.1 | 10.32 | +0.78% | 619,505 | 642,729,714 |
| 2024-08-29 | 10.04 | 10.39 | 10.01 | 10.24 | +1.49% | 436,073 | 445,728,377 |
| 2024-08-28 | 10.23 | 10.53 | 9.95 | 10.09 | -1.27% | 467,657 | 475,293,110 |
| 2024-08-27 | 10 | 10.47 | 9.75 | 10.22 | +1.59% | 591,806 | 599,655,179 |
| 2024-08-26 | 10.5 | 10.57 | 9.99 | 10.06 | -4.19% | 521,383 | 530,183,956 |
| 2024-08-23 | 10.33 | 10.84 | 10.33 | 10.5 | +2.74% | 658,110 | 697,267,569 |
| 2024-08-22 | 11.42 | 11.76 | 10.22 | 10.22 | -10.04% | 891,875 | 968,272,492 |
| 2024-08-21 | 11.04 | 11.66 | 11.02 | 11.36 | +1.43% | 640,802 | 731,268,164 |
| 2024-08-20 | 11.01 | 11.64 | 10.91 | 11.2 | +1.54% | 729,969 | 824,002,030 |
| 2024-08-19 | 11.23 | 11.37 | 10.96 | 11.03 | -2.82% | 491,070 | 545,244,121 |
| 2024-08-16 | 11.6 | 11.85 | 11.31 | 11.35 | -5.18% | 764,806 | 880,817,387 |
| 2024-08-15 | 11.53 | 12.42 | 11.34 | 11.97 | +3.19% | 1,192,423 | 1,401,854,376 |
| 2024-08-14 | 11.07 | 11.98 | 10.91 | 11.6 | +4.5% | 1,217,985 | 1,405,325,757 |
| 2024-08-13 | 10.02 | 11.1 | 10 | 11.1 | +10.01% | 929,194 | 981,976,484 |
| 2024-08-12 | 10.1 | 10.25 | 9.88 | 10.09 | +0.1% | 406,508 | 407,591,966 |
| 2024-08-09 | 10.22 | 10.33 | 10.04 | 10.08 | -0.49% | 525,311 | 534,491,819 |
| 2024-08-08 | 10.35 | 10.69 | 10.07 | 10.13 | -2.31% | 792,146 | 821,799,545 |
| 2024-08-07 | 10.84 | 11 | 10.28 | 10.37 | -7.82% | 966,028 | 1,023,201,681 |
| 2024-08-06 | 12.8 | 13.1 | 11.25 | 11.25 | -10% | 1,207,726 | 1,414,077,743 |
| 2024-08-05 | 11.4 | 12.86 | 11.25 | 12.5 | +6.47% | 1,446,150 | 1,760,101,029 |
| 2024-08-02 | 12.8 | 13.5 | 11.68 | 11.74 | -9.55% | 1,644,213 | 2,066,044,247 |
| 2024-08-01 | 12.98 | 12.98 | 12.66 | 12.98 | +10% | 1,040,237 | 1,349,207,372 |
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：