股票概览
10.8
+3.95%
+0.41
10.39
开盘价
10.96
最高价
10.35
最低价
3,452,666
成交量
数据更新至: 2024-08-30
技术指标
10.39
MA5 (5日均线)
10.41
MA10 (10日均线)
10.53
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 | 10.39 | 10.96 | 10.35 | 10.8 | +3.95% | 3,452,666 | 3,719,405,319 |
| 2024-08-29 | 10.19 | 10.44 | 10.18 | 10.39 | +1.66% | 1,353,469 | 1,401,245,802 |
| 2024-08-28 | 10.18 | 10.26 | 10.11 | 10.22 | +0.1% | 839,135 | 855,287,780 |
| 2024-08-27 | 10.3 | 10.32 | 10.17 | 10.21 | -1.16% | 824,313 | 841,642,963 |
| 2024-08-26 | 10.3 | 10.42 | 10.27 | 10.33 | +0.29% | 945,201 | 977,374,036 |
| 2024-08-23 | 10.2 | 10.38 | 10.19 | 10.3 | +1.08% | 1,355,242 | 1,393,113,972 |
| 2024-08-22 | 10.55 | 10.58 | 10.18 | 10.19 | -3.04% | 1,691,114 | 1,746,002,459 |
| 2024-08-21 | 10.47 | 10.56 | 10.43 | 10.51 | -0.1% | 782,955 | 822,281,989 |
| 2024-08-20 | 10.61 | 10.66 | 10.5 | 10.52 | -0.85% | 1,216,429 | 1,286,733,999 |
| 2024-08-19 | 10.55 | 10.71 | 10.53 | 10.61 | +0.38% | 1,132,544 | 1,203,841,916 |
| 2024-08-16 | 10.61 | 10.65 | 10.52 | 10.57 | -0.94% | 1,328,058 | 1,404,501,468 |
| 2024-08-15 | 10.62 | 10.83 | 10.61 | 10.67 | +0.19% | 2,335,212 | 2,502,145,875 |
| 2024-08-14 | 10.65 | 10.75 | 10.64 | 10.65 | -0.65% | 1,242,392 | 1,326,913,035 |
| 2024-08-13 | 10.56 | 10.73 | 10.47 | 10.72 | +1.61% | 1,428,034 | 1,515,321,127 |
| 2024-08-12 | 10.53 | 10.69 | 10.48 | 10.55 | +0.86% | 1,401,138 | 1,482,831,722 |
| 2024-08-09 | 10.73 | 10.76 | 10.46 | 10.46 | -1.97% | 1,553,363 | 1,645,542,723 |
| 2024-08-08 | 10.64 | 10.88 | 10.57 | 10.67 | -0.09% | 1,593,420 | 1,704,161,592 |
| 2024-08-07 | 10.71 | 10.83 | 10.62 | 10.68 | -0.65% | 1,214,322 | 1,299,540,510 |
| 2024-08-06 | 10.87 | 10.92 | 10.62 | 10.75 | +0.19% | 1,588,950 | 1,706,135,474 |
| 2024-08-05 | 10.7 | 11.05 | 10.69 | 10.73 | -0.46% | 2,095,202 | 2,275,619,613 |
| 2024-08-02 | 10.93 | 11.08 | 10.73 | 10.78 | -1.82% | 1,789,986 | 1,947,816,879 |
| 2024-08-01 | 11 | 11.12 | 10.94 | 10.98 | -1.44% | 2,455,328 | 2,707,916,816 |
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：