股票概览
10.41
+0.58%
+0.06
10.55
开盘价
10.72
最高价
10.31
最低价
87,813
成交量
数据更新至: 2024-08-30
技术指标
10.25
MA5 (5日均线)
10.46
MA10 (10日均线)
10.67
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 | 10.55 | 10.72 | 10.31 | 10.41 | +0.58% | 87,813 | 92,933,068 |
| 2024-08-29 | 10.02 | 10.42 | 9.9 | 10.35 | +2.88% | 59,169 | 60,624,956 |
| 2024-08-28 | 10 | 10.19 | 9.95 | 10.06 | -0.1% | 39,528 | 39,808,229 |
| 2024-08-27 | 10.3 | 10.31 | 10 | 10.07 | -2.99% | 55,423 | 56,084,291 |
| 2024-08-26 | 9.97 | 10.65 | 9.97 | 10.38 | +3.9% | 88,830 | 91,512,108 |
| 2024-08-23 | 10.4 | 10.44 | 9.9 | 9.99 | -7.33% | 142,114 | 143,615,716 |
| 2024-08-22 | 10.65 | 10.97 | 10.65 | 10.78 | 0% | 52,364 | 56,756,155 |
| 2024-08-21 | 10.84 | 10.97 | 10.7 | 10.78 | -1.01% | 49,379 | 53,418,228 |
| 2024-08-20 | 10.92 | 11.01 | 10.74 | 10.89 | +0.09% | 53,645 | 58,329,192 |
| 2024-08-19 | 11.3 | 11.3 | 10.81 | 10.88 | -4.65% | 112,407 | 124,239,712 |
| 2024-08-16 | 11.18 | 11.6 | 11.18 | 11.41 | +1.42% | 126,132 | 144,039,194 |
| 2024-08-15 | 10.93 | 11.4 | 10.75 | 11.25 | +1.99% | 120,037 | 133,490,445 |
| 2024-08-14 | 10.94 | 11.18 | 10.75 | 11.03 | +1.75% | 108,313 | 119,535,197 |
| 2024-08-13 | 10.7 | 10.84 | 10.52 | 10.84 | +0.84% | 64,777 | 69,422,189 |
| 2024-08-12 | 10.64 | 11.16 | 10.57 | 10.75 | +1.51% | 113,009 | 123,014,652 |
| 2024-08-09 | 10.82 | 10.83 | 10.57 | 10.59 | -0.38% | 35,322 | 37,660,565 |
| 2024-08-08 | 10.81 | 10.84 | 10.46 | 10.63 | -2.21% | 63,532 | 67,443,626 |
| 2024-08-07 | 10.86 | 11.14 | 10.83 | 10.87 | 0% | 57,901 | 63,649,203 |
| 2024-08-06 | 10.74 | 11.01 | 10.72 | 10.87 | +3.13% | 69,521 | 75,315,102 |
| 2024-08-05 | 11.08 | 11.22 | 10.52 | 10.54 | -6.39% | 125,130 | 135,684,274 |
| 2024-08-02 | 11.72 | 11.83 | 11.21 | 11.26 | -5.85% | 161,273 | 185,542,801 |
| 2024-08-01 | 11.59 | 12.1 | 11.59 | 11.96 | +3.19% | 181,192 | 215,686,213 |
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：