股票概览
10.71
+4.49%
+0.46
10.23
开盘价
10.87
最高价
10.2
最低价
106,964
成交量
数据更新至: 2024-08-30
技术指标
10.25
MA5 (5日均线)
10.41
MA10 (10日均线)
10.64
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 | 10.23 | 10.87 | 10.2 | 10.71 | +4.49% | 106,964 | 114,002,909 |
| 2024-08-29 | 10.15 | 10.35 | 10 | 10.25 | +1.79% | 50,839 | 51,998,386 |
| 2024-08-28 | 10 | 10.16 | 9.88 | 10.07 | +0.7% | 49,128 | 49,254,793 |
| 2024-08-27 | 10.17 | 10.26 | 9.94 | 10 | -2.25% | 62,225 | 62,576,094 |
| 2024-08-26 | 10.33 | 10.42 | 10.2 | 10.23 | -0.87% | 62,191 | 63,843,370 |
| 2024-08-23 | 10.29 | 10.46 | 10.19 | 10.32 | +0.98% | 60,093 | 61,997,249 |
| 2024-08-22 | 10.54 | 10.65 | 10.16 | 10.22 | -3.04% | 68,572 | 71,039,820 |
| 2024-08-21 | 10.67 | 10.78 | 10.53 | 10.54 | -1.4% | 59,737 | 63,662,548 |
| 2024-08-20 | 11 | 11.09 | 10.67 | 10.69 | -3.43% | 76,914 | 83,021,677 |
| 2024-08-19 | 10.85 | 11.08 | 10.83 | 11.07 | +2.12% | 59,505 | 65,533,031 |
| 2024-08-16 | 10.9 | 10.96 | 10.84 | 10.84 | -0.18% | 43,551 | 47,466,159 |
| 2024-08-15 | 10.62 | 10.95 | 10.61 | 10.86 | +1.5% | 57,542 | 62,301,608 |
| 2024-08-14 | 10.7 | 10.85 | 10.68 | 10.7 | -0.37% | 39,387 | 42,362,407 |
| 2024-08-13 | 10.66 | 10.75 | 10.59 | 10.74 | +0.75% | 36,205 | 38,639,051 |
| 2024-08-12 | 10.88 | 10.94 | 10.57 | 10.66 | -2.38% | 80,408 | 86,158,237 |
| 2024-08-09 | 11.09 | 11.14 | 10.9 | 10.92 | -0.82% | 54,724 | 60,226,953 |
| 2024-08-08 | 11.08 | 11.17 | 10.9 | 11.01 | -0.54% | 73,800 | 81,322,534 |
| 2024-08-07 | 11.01 | 11.2 | 10.91 | 11.07 | +0.73% | 62,051 | 68,729,375 |
| 2024-08-06 | 11.06 | 11.18 | 10.83 | 10.99 | +1.01% | 62,712 | 68,788,249 |
| 2024-08-05 | 11.15 | 11.35 | 10.88 | 10.88 | -3.29% | 103,034 | 114,592,792 |
| 2024-08-02 | 11.56 | 11.65 | 11.24 | 11.25 | -3.35% | 82,648 | 94,638,523 |
| 2024-08-01 | 11.6 | 11.73 | 11.54 | 11.64 | +0.09% | 101,095 | 117,671,367 |
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：