股票概览
10.13
+0.4%
+0.04
10.17
开盘价
10.35
最高价
10.05
最低价
257,534
成交量
数据更新至: 2024-08-30
技术指标
9.54
MA5 (5日均线)
9.42
MA10 (10日均线)
9.63
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 | 10.17 | 10.35 | 10.05 | 10.13 | +0.4% | 257,534 | 262,602,673 |
| 2024-08-29 | 9.54 | 10.2 | 9.3 | 10.09 | +10.03% | 360,252 | 354,466,734 |
| 2024-08-28 | 9 | 9.2 | 8.91 | 9.17 | +1.44% | 85,847 | 78,083,911 |
| 2024-08-27 | 9.24 | 9.45 | 9 | 9.04 | -2.38% | 106,818 | 98,111,832 |
| 2024-08-26 | 9.06 | 9.49 | 9 | 9.26 | +1.76% | 134,439 | 124,607,605 |
| 2024-08-23 | 9.11 | 9.17 | 8.95 | 9.1 | -0.87% | 90,198 | 81,734,205 |
| 2024-08-22 | 9.37 | 9.41 | 9.14 | 9.18 | -1.82% | 84,716 | 78,371,254 |
| 2024-08-21 | 9.42 | 9.45 | 9.31 | 9.35 | -0.32% | 68,683 | 64,350,247 |
| 2024-08-20 | 9.51 | 9.56 | 9.35 | 9.38 | -1.57% | 83,637 | 78,744,317 |
| 2024-08-19 | 9.64 | 9.67 | 9.5 | 9.53 | -1.35% | 96,406 | 92,146,162 |
| 2024-08-16 | 9.67 | 9.84 | 9.6 | 9.66 | -0.62% | 114,240 | 110,820,906 |
| 2024-08-15 | 9.75 | 9.87 | 9.6 | 9.72 | -0.31% | 108,149 | 105,145,145 |
| 2024-08-14 | 9.78 | 9.85 | 9.64 | 9.75 | -0.71% | 108,012 | 105,186,477 |
| 2024-08-13 | 9.7 | 9.83 | 9.57 | 9.82 | +0.1% | 135,308 | 131,088,173 |
| 2024-08-12 | 9.71 | 10.04 | 9.66 | 9.81 | +0.62% | 178,633 | 176,301,422 |
| 2024-08-09 | 10.3 | 10.36 | 9.72 | 9.75 | -2.3% | 189,590 | 188,576,795 |
| 2024-08-08 | 10 | 10.41 | 9.94 | 9.98 | -0.89% | 237,005 | 240,581,775 |
| 2024-08-07 | 10.1 | 10.25 | 10 | 10.07 | -0.98% | 177,177 | 178,848,048 |
| 2024-08-06 | 9.79 | 10.23 | 9.65 | 10.17 | +5.72% | 277,081 | 276,988,707 |
| 2024-08-05 | 9.9 | 10.06 | 9.6 | 9.62 | -4.28% | 230,285 | 226,620,038 |
| 2024-08-02 | 10.01 | 10.3 | 9.97 | 10.05 | +0.7% | 275,768 | 280,335,113 |
| 2024-08-01 | 10.06 | 10.23 | 9.91 | 9.98 | -0.1% | 233,800 | 234,547,851 |
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：