股票概览
10.31
+0.59%
+0.06
10.22
开盘价
10.5
最高价
10.19
最低价
52,902
成交量
数据更新至: 2024-08-30
技术指标
10.10
MA5 (5日均线)
10.61
MA10 (10日均线)
11.11
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 | 10.22 | 10.5 | 10.19 | 10.31 | +0.59% | 52,902 | 54,855,133 |
| 2024-08-29 | 10 | 10.34 | 9.81 | 10.25 | +2.71% | 40,242 | 40,970,601 |
| 2024-08-28 | 9.81 | 10.08 | 9.8 | 9.98 | +0.91% | 30,024 | 29,874,806 |
| 2024-08-27 | 10 | 10.11 | 9.85 | 9.89 | -1.69% | 37,194 | 36,973,400 |
| 2024-08-26 | 10.08 | 10.22 | 10.05 | 10.06 | -0.1% | 41,827 | 42,286,879 |
| 2024-08-23 | 10.22 | 10.23 | 9.89 | 10.07 | -7.61% | 110,345 | 110,860,575 |
| 2024-08-22 | 11.49 | 11.49 | 10.88 | 10.9 | -5.55% | 73,395 | 81,261,829 |
| 2024-08-21 | 11.31 | 11.63 | 11.28 | 11.54 | +1.41% | 55,409 | 63,602,663 |
| 2024-08-20 | 11.6 | 11.65 | 11.35 | 11.38 | -2.74% | 45,253 | 51,742,934 |
| 2024-08-19 | 11.6 | 11.76 | 11.5 | 11.7 | +1.21% | 40,677 | 47,385,009 |
| 2024-08-16 | 11.58 | 11.73 | 11.51 | 11.56 | -0.26% | 39,986 | 46,483,578 |
| 2024-08-15 | 11.44 | 11.67 | 11.36 | 11.59 | +1.05% | 43,443 | 50,262,235 |
| 2024-08-14 | 11.46 | 11.56 | 11.38 | 11.47 | -0.43% | 24,729 | 28,363,955 |
| 2024-08-13 | 11.41 | 11.56 | 11.31 | 11.52 | +0.96% | 32,416 | 37,062,864 |
| 2024-08-12 | 11.53 | 11.6 | 11.37 | 11.41 | -1.64% | 35,214 | 40,334,768 |
| 2024-08-09 | 11.83 | 11.87 | 11.6 | 11.6 | -1.36% | 42,057 | 49,245,391 |
| 2024-08-08 | 11.8 | 11.83 | 11.45 | 11.76 | -0.34% | 57,611 | 67,129,277 |
| 2024-08-07 | 11.75 | 11.94 | 11.7 | 11.8 | +0.6% | 49,585 | 58,537,196 |
| 2024-08-06 | 11.8 | 11.89 | 11.58 | 11.73 | +1.3% | 50,905 | 59,618,912 |
| 2024-08-05 | 12.03 | 12.2 | 11.57 | 11.58 | -4.38% | 82,881 | 98,440,047 |
| 2024-08-02 | 12.28 | 12.42 | 12.05 | 12.11 | -2.73% | 68,066 | 83,437,317 |
| 2024-08-01 | 12.53 | 12.65 | 12.41 | 12.45 | -0.64% | 86,609 | 108,281,331 |
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：