股票概览
10.68
+2.2%
+0.23
10.5
开盘价
10.88
最高价
10.42
最低价
54,426
成交量
数据更新至: 2024-08-30
技术指标
10.44
MA5 (5日均线)
10.69
MA10 (10日均线)
10.51
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 | 10.5 | 10.88 | 10.42 | 10.68 | +2.2% | 54,426 | 58,330,619 |
| 2024-08-29 | 10.37 | 10.52 | 10.15 | 10.45 | +1.26% | 37,696 | 39,195,452 |
| 2024-08-28 | 9.9 | 10.47 | 9.85 | 10.32 | +3.51% | 62,174 | 63,748,827 |
| 2024-08-27 | 10.71 | 10.82 | 9.95 | 9.97 | -7.69% | 71,203 | 73,435,026 |
| 2024-08-26 | 10.71 | 10.82 | 10.48 | 10.8 | -0.46% | 53,114 | 56,590,118 |
| 2024-08-23 | 10.96 | 11.18 | 10.4 | 10.85 | -1.45% | 82,331 | 88,813,112 |
| 2024-08-22 | 11.06 | 11.29 | 10.73 | 11.01 | -2.57% | 91,389 | 100,315,701 |
| 2024-08-21 | 10.77 | 11.4 | 10.63 | 11.3 | +3.01% | 135,776 | 150,515,962 |
| 2024-08-20 | 10.46 | 11.43 | 10.3 | 10.97 | +3.69% | 107,797 | 117,460,054 |
| 2024-08-19 | 10.5 | 10.75 | 10.42 | 10.58 | +0.28% | 48,511 | 51,527,915 |
| 2024-08-16 | 10.31 | 10.97 | 10.31 | 10.55 | +2.33% | 65,423 | 69,679,661 |
| 2024-08-15 | 10.18 | 10.39 | 9.99 | 10.31 | +1.08% | 33,111 | 33,906,472 |
| 2024-08-14 | 10.17 | 10.27 | 10.13 | 10.2 | +0.59% | 22,005 | 22,434,796 |
| 2024-08-13 | 10.03 | 10.19 | 9.96 | 10.14 | +1.1% | 20,354 | 20,504,694 |
| 2024-08-12 | 10.16 | 10.17 | 9.92 | 10.03 | -1.18% | 23,554 | 23,627,171 |
| 2024-08-09 | 10.38 | 10.46 | 10.1 | 10.15 | -1.84% | 30,875 | 31,691,041 |
| 2024-08-08 | 10.85 | 10.95 | 10.29 | 10.34 | -3.36% | 52,674 | 55,072,073 |
| 2024-08-07 | 10.58 | 10.84 | 10.54 | 10.7 | +1.04% | 49,861 | 53,310,840 |
| 2024-08-06 | 10.38 | 10.8 | 10.12 | 10.59 | +4.23% | 54,992 | 57,458,357 |
| 2024-08-05 | 10.52 | 10.93 | 10.1 | 10.16 | -3.42% | 73,341 | 78,031,883 |
| 2024-08-02 | 10.77 | 10.89 | 10.4 | 10.52 | -3.31% | 48,354 | 51,634,908 |
| 2024-08-01 | 10.75 | 11.04 | 10.75 | 10.88 | +0.46% | 44,955 | 49,030,000 |
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：