股票概览
10.59
+0.47%
+0.05
10.62
开盘价
10.72
最高价
10.48
最低价
9,989
成交量
数据更新至: 2024-08-30
技术指标
10.40
MA5 (5日均线)
10.30
MA10 (10日均线)
10.62
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 | 10.62 | 10.72 | 10.48 | 10.59 | +0.47% | 9,989 | 10,611,913 |
| 2024-08-29 | 10.33 | 10.54 | 10.31 | 10.54 | +1.44% | 7,766 | 8,128,010 |
| 2024-08-28 | 10.14 | 10.45 | 10.09 | 10.39 | +2.06% | 9,515 | 9,831,816 |
| 2024-08-27 | 10.33 | 10.34 | 10.14 | 10.18 | -1.17% | 5,370 | 5,498,614 |
| 2024-08-26 | 10.06 | 10.31 | 10.04 | 10.3 | +2.39% | 9,065 | 9,260,981 |
| 2024-08-23 | 10.16 | 10.22 | 10 | 10.06 | -0.98% | 7,550 | 7,618,742 |
| 2024-08-22 | 10.3 | 10.37 | 10.15 | 10.16 | -0.88% | 6,681 | 6,848,848 |
| 2024-08-21 | 10.13 | 10.42 | 10.08 | 10.25 | +0.69% | 10,868 | 11,166,590 |
| 2024-08-20 | 10.35 | 10.36 | 10.18 | 10.18 | -1.64% | 12,929 | 13,253,709 |
| 2024-08-19 | 10.62 | 10.7 | 10.28 | 10.35 | -5.31% | 25,626 | 26,908,447 |
| 2024-08-16 | 11.03 | 11.11 | 10.88 | 10.93 | -1.35% | 6,155 | 6,747,608 |
| 2024-08-15 | 10.9 | 11.11 | 10.82 | 11.08 | +1.56% | 8,529 | 9,388,390 |
| 2024-08-14 | 11.07 | 11.09 | 10.8 | 10.91 | -1.45% | 7,557 | 8,242,710 |
| 2024-08-13 | 11.03 | 11.13 | 10.87 | 11.07 | +0.54% | 7,605 | 8,392,521 |
| 2024-08-12 | 11.05 | 11.12 | 10.95 | 11.01 | -0.36% | 4,923 | 5,431,213 |
| 2024-08-09 | 11.1 | 11.15 | 11 | 11.05 | -0.09% | 5,588 | 6,197,082 |
| 2024-08-08 | 10.97 | 11.16 | 10.86 | 11.06 | +0.82% | 8,285 | 9,130,306 |
| 2024-08-07 | 10.86 | 11 | 10.86 | 10.97 | +1.2% | 9,862 | 10,804,434 |
| 2024-08-06 | 10.76 | 10.89 | 10.66 | 10.84 | +2.55% | 11,040 | 11,934,558 |
| 2024-08-05 | 10.88 | 11.04 | 10.57 | 10.57 | -3.21% | 13,309 | 14,358,333 |
| 2024-08-02 | 11.01 | 11.08 | 10.72 | 10.92 | -3.87% | 17,809 | 19,500,481 |
| 2024-08-01 | 11.25 | 11.49 | 11.25 | 11.36 | +0.18% | 6,888 | 7,843,157 |
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：