股票概览
10.73
+3.27%
+0.34
10.38
开盘价
10.89
最高价
10.34
最低价
161,717
成交量
数据更新至: 2024-08-30
技术指标
10.23
MA5 (5日均线)
10.14
MA10 (10日均线)
10.14
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 | 10.38 | 10.89 | 10.34 | 10.73 | +3.27% | 161,717 | 172,833,680 |
| 2024-08-29 | 10.2 | 10.46 | 10.19 | 10.39 | +1.17% | 127,633 | 132,330,662 |
| 2024-08-28 | 9.86 | 10.43 | 9.83 | 10.27 | +5.12% | 185,941 | 189,696,103 |
| 2024-08-27 | 9.94 | 10.11 | 9.76 | 9.77 | -2.2% | 68,173 | 67,491,504 |
| 2024-08-26 | 10 | 10.07 | 9.84 | 9.99 | -0.7% | 62,037 | 61,935,219 |
| 2024-08-23 | 9.74 | 10.17 | 9.68 | 10.06 | +3.18% | 107,037 | 106,886,769 |
| 2024-08-22 | 9.94 | 10.14 | 9.72 | 9.75 | -2.01% | 78,421 | 77,525,996 |
| 2024-08-21 | 10.02 | 10.26 | 9.93 | 9.95 | -0.5% | 65,286 | 65,804,561 |
| 2024-08-20 | 10.36 | 10.45 | 9.97 | 10 | -4.76% | 103,687 | 105,197,200 |
| 2024-08-19 | 10.12 | 10.62 | 10.12 | 10.5 | +3.45% | 119,892 | 125,496,811 |
| 2024-08-16 | 10.14 | 10.25 | 10.11 | 10.15 | +0.1% | 50,926 | 51,876,018 |
| 2024-08-15 | 9.95 | 10.26 | 9.84 | 10.14 | +1.91% | 65,123 | 65,826,627 |
| 2024-08-14 | 10.05 | 10.09 | 9.94 | 9.95 | -1% | 33,881 | 33,858,566 |
| 2024-08-13 | 9.95 | 10.06 | 9.86 | 10.05 | +1.01% | 44,242 | 44,105,368 |
| 2024-08-12 | 10.1 | 10.1 | 9.9 | 9.95 | -1.39% | 47,459 | 47,328,742 |
| 2024-08-09 | 10.24 | 10.31 | 10.09 | 10.09 | -0.98% | 42,665 | 43,504,851 |
| 2024-08-08 | 10.2 | 10.3 | 9.95 | 10.19 | -0.88% | 70,638 | 71,433,048 |
| 2024-08-07 | 10.25 | 10.43 | 10.22 | 10.28 | -0.1% | 61,747 | 63,842,104 |
| 2024-08-06 | 10.33 | 10.4 | 10.12 | 10.29 | +0.78% | 65,316 | 66,963,186 |
| 2024-08-05 | 10.52 | 10.78 | 10.2 | 10.21 | -3.95% | 70,716 | 73,868,326 |
| 2024-08-02 | 10.78 | 10.91 | 10.6 | 10.63 | -2.3% | 45,550 | 49,001,791 |
| 2024-08-01 | 10.97 | 11 | 10.81 | 10.88 | -0.64% | 52,280 | 56,993,216 |
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：