股票概览
10.44
+0.97%
+0.1
10.47
开盘价
10.67
最高价
10.33
最低价
42,543
成交量
数据更新至: 2024-08-30
技术指标
10.41
MA5 (5日均线)
10.60
MA10 (10日均线)
10.88
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 | 10.47 | 10.67 | 10.33 | 10.44 | +0.97% | 42,543 | 44,879,706 |
| 2024-08-29 | 10.2 | 10.5 | 10.08 | 10.34 | +0.78% | 31,701 | 32,773,834 |
| 2024-08-28 | 10.2 | 10.45 | 10 | 10.26 | -1.25% | 44,215 | 45,405,639 |
| 2024-08-27 | 10.6 | 10.6 | 10.36 | 10.39 | -2.17% | 26,215 | 27,353,090 |
| 2024-08-26 | 10.65 | 10.76 | 10.5 | 10.62 | +0.28% | 28,811 | 30,653,601 |
| 2024-08-23 | 10.78 | 10.78 | 10.47 | 10.59 | -0.56% | 31,256 | 33,145,233 |
| 2024-08-22 | 10.95 | 10.95 | 10.62 | 10.65 | -2.2% | 32,317 | 34,758,018 |
| 2024-08-21 | 10.85 | 11.02 | 10.79 | 10.89 | +0.55% | 27,422 | 29,873,777 |
| 2024-08-20 | 10.98 | 11.03 | 10.74 | 10.83 | -1.81% | 36,965 | 40,128,943 |
| 2024-08-19 | 11.28 | 11.36 | 10.99 | 11.03 | -2.3% | 41,254 | 45,929,763 |
| 2024-08-16 | 11.27 | 11.36 | 11.22 | 11.29 | 0% | 33,993 | 38,379,783 |
| 2024-08-15 | 11.23 | 11.35 | 10.98 | 11.29 | +0.89% | 45,478 | 51,007,533 |
| 2024-08-14 | 11.17 | 11.33 | 11.11 | 11.19 | -0.09% | 38,026 | 42,684,168 |
| 2024-08-13 | 11.1 | 11.24 | 10.97 | 11.2 | +1.08% | 37,673 | 41,831,927 |
| 2024-08-12 | 11.05 | 11.23 | 10.87 | 11.08 | +0.09% | 33,875 | 37,425,857 |
| 2024-08-09 | 11.09 | 11.25 | 11 | 11.07 | +0.73% | 37,743 | 41,992,311 |
| 2024-08-08 | 11.23 | 11.23 | 10.83 | 10.99 | -2.14% | 52,405 | 57,518,924 |
| 2024-08-07 | 11.17 | 11.37 | 11.09 | 11.23 | +0.45% | 46,386 | 52,204,816 |
| 2024-08-06 | 11.32 | 11.36 | 11.07 | 11.18 | +0.9% | 50,808 | 56,727,243 |
| 2024-08-05 | 11.55 | 11.82 | 11.03 | 11.08 | -5.7% | 82,142 | 93,395,731 |
| 2024-08-02 | 11.9 | 12.05 | 11.75 | 11.75 | -2.81% | 77,109 | 91,559,720 |
| 2024-08-01 | 11.9 | 12.15 | 11.85 | 12.09 | +1.09% | 91,699 | 110,133,303 |
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：