股票概览
10.26
+11.04%
+1.02
10.57
开盘价
11.09
最高价
10.08
最低价
563,326
成交量
数据更新至: 2024-08-30
技术指标
8.32
MA5 (5日均线)
7.60
MA10 (10日均线)
7.15
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 | 10.57 | 11.09 | 10.08 | 10.26 | +11.04% | 563,326 | 612,536,047 |
| 2024-08-29 | 7.72 | 9.24 | 7.72 | 9.24 | +20% | 418,189 | 378,959,304 |
| 2024-08-28 | 6.97 | 8.48 | 6.94 | 7.7 | +8.91% | 306,997 | 236,738,433 |
| 2024-08-27 | 7.27 | 7.27 | 6.92 | 7.07 | -3.42% | 123,063 | 86,704,927 |
| 2024-08-26 | 6.88 | 7.41 | 6.83 | 7.32 | +7.49% | 174,577 | 125,658,841 |
| 2024-08-23 | 6.63 | 6.92 | 6.5 | 6.81 | +1.95% | 72,700 | 48,928,651 |
| 2024-08-22 | 6.91 | 6.97 | 6.66 | 6.68 | -4.16% | 78,416 | 53,250,177 |
| 2024-08-21 | 6.88 | 7.15 | 6.82 | 6.97 | -0.14% | 93,651 | 65,773,667 |
| 2024-08-20 | 6.88 | 7.29 | 6.83 | 6.98 | +0.58% | 114,593 | 80,823,250 |
| 2024-08-19 | 7.2 | 7.3 | 6.93 | 6.94 | -4.93% | 139,015 | 97,684,698 |
| 2024-08-16 | 7.14 | 7.5 | 7.14 | 7.3 | +0.69% | 202,217 | 148,710,183 |
| 2024-08-15 | 6.89 | 7.57 | 6.84 | 7.25 | +3.57% | 213,955 | 154,528,118 |
| 2024-08-14 | 6.78 | 7.05 | 6.71 | 7 | +3.24% | 153,451 | 106,094,794 |
| 2024-08-13 | 6.49 | 6.79 | 6.4 | 6.78 | +2.88% | 120,506 | 80,288,079 |
| 2024-08-12 | 6.71 | 7.25 | 6.5 | 6.59 | -2.23% | 161,034 | 109,396,537 |
| 2024-08-09 | 6.42 | 6.82 | 6.36 | 6.74 | +6.31% | 135,892 | 90,164,383 |
| 2024-08-08 | 6.38 | 6.44 | 6.27 | 6.34 | -0.94% | 40,504 | 25,714,593 |
| 2024-08-07 | 6.41 | 6.47 | 6.34 | 6.4 | +0.47% | 37,561 | 24,065,385 |
| 2024-08-06 | 6.34 | 6.43 | 6.27 | 6.37 | +1.76% | 45,703 | 28,935,626 |
| 2024-08-05 | 6.43 | 6.55 | 6.26 | 6.26 | -3.69% | 63,542 | 40,671,220 |
| 2024-08-02 | 6.64 | 6.71 | 6.49 | 6.5 | -3.56% | 57,540 | 38,043,707 |
| 2024-08-01 | 6.75 | 6.83 | 6.7 | 6.74 | +0.15% | 70,422 | 47,578,005 |
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：