股票概览
10.26
+3.12%
+0.31
9.95
开盘价
10.48
最高价
9.9
最低价
220,506
成交量
数据更新至: 2024-08-30
技术指标
10.00
MA5 (5日均线)
10.17
MA10 (10日均线)
10.85
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 | 9.95 | 10.48 | 9.9 | 10.26 | +3.12% | 220,506 | 226,188,990 |
| 2024-08-29 | 9.66 | 10.1 | 9.48 | 9.95 | +2.9% | 190,372 | 188,322,728 |
| 2024-08-28 | 9.75 | 9.87 | 9.63 | 9.67 | -1.53% | 120,872 | 117,308,401 |
| 2024-08-27 | 10.24 | 10.3 | 9.8 | 9.82 | -4.84% | 185,335 | 184,481,499 |
| 2024-08-26 | 9.8 | 10.61 | 9.8 | 10.32 | +4.88% | 292,879 | 301,534,412 |
| 2024-08-23 | 10.25 | 10.35 | 9.78 | 9.84 | -2.77% | 163,945 | 162,924,460 |
| 2024-08-22 | 10.23 | 10.41 | 10.05 | 10.12 | -1.75% | 173,684 | 177,014,625 |
| 2024-08-21 | 10.5 | 10.65 | 10.25 | 10.3 | -3.47% | 197,172 | 204,755,280 |
| 2024-08-20 | 10.81 | 11.09 | 10.55 | 10.67 | -0.28% | 201,049 | 217,335,524 |
| 2024-08-19 | 10.79 | 10.95 | 10.66 | 10.7 | -0.83% | 117,167 | 126,423,017 |
| 2024-08-16 | 11.08 | 11.16 | 10.75 | 10.79 | -3.05% | 192,556 | 210,209,017 |
| 2024-08-15 | 10.9 | 11.22 | 10.72 | 11.13 | +1.46% | 207,187 | 227,981,373 |
| 2024-08-14 | 11.1 | 11.19 | 10.97 | 10.97 | -1.26% | 133,811 | 147,781,610 |
| 2024-08-13 | 10.98 | 11.23 | 10.85 | 11.11 | +0.18% | 168,654 | 185,533,619 |
| 2024-08-12 | 11.49 | 11.51 | 10.95 | 11.09 | -3.57% | 217,450 | 241,095,705 |
| 2024-08-09 | 11.63 | 12.18 | 11.49 | 11.5 | -1.03% | 226,942 | 268,077,758 |
| 2024-08-08 | 12.2 | 12.25 | 11.57 | 11.62 | -5.07% | 266,415 | 313,631,909 |
| 2024-08-07 | 12.25 | 12.47 | 12.08 | 12.24 | -1.05% | 242,080 | 295,868,855 |
| 2024-08-06 | 12.86 | 12.96 | 12.15 | 12.37 | -1.83% | 380,539 | 471,482,396 |
| 2024-08-05 | 13.01 | 13.79 | 12.5 | 12.6 | -4.69% | 547,375 | 726,289,257 |
| 2024-08-02 | 12.6 | 14.6 | 12.51 | 13.22 | +3.36% | 730,317 | 995,876,141 |
| 2024-08-01 | 12.19 | 12.99 | 12.14 | 12.79 | +2.65% | 495,807 | 624,111,221 |
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：