股票概览
10.3
+1.08%
+0.11
10.24
开盘价
10.39
最高价
10.11
最低价
40,812
成交量
数据更新至: 2024-08-30
技术指标
9.96
MA5 (5日均线)
9.90
MA10 (10日均线)
10.17
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 | 10.24 | 10.39 | 10.11 | 10.3 | +1.08% | 40,812 | 41,869,033 |
| 2024-08-29 | 10.42 | 10.68 | 9.95 | 10.19 | +4.41% | 57,507 | 58,515,033 |
| 2024-08-28 | 9.78 | 9.94 | 9.5 | 9.76 | +0.31% | 19,489 | 19,020,581 |
| 2024-08-27 | 9.85 | 9.91 | 9.59 | 9.73 | -1.02% | 18,217 | 17,757,484 |
| 2024-08-26 | 9.55 | 9.86 | 9.44 | 9.83 | +3.58% | 25,998 | 25,187,946 |
| 2024-08-23 | 9.73 | 9.75 | 9.38 | 9.49 | -2.47% | 28,641 | 27,277,541 |
| 2024-08-22 | 9.95 | 10.04 | 9.72 | 9.73 | -1.72% | 22,225 | 21,896,789 |
| 2024-08-21 | 9.94 | 10.08 | 9.85 | 9.9 | -0.5% | 25,678 | 25,532,094 |
| 2024-08-20 | 10.2 | 10.25 | 9.9 | 9.95 | -2.07% | 32,897 | 32,999,282 |
| 2024-08-19 | 10.22 | 10.31 | 9.96 | 10.16 | -1.26% | 40,603 | 41,120,513 |
| 2024-08-16 | 10.67 | 10.67 | 10.03 | 10.29 | -2.92% | 80,418 | 82,560,799 |
| 2024-08-15 | 10.83 | 10.99 | 10.53 | 10.6 | -0.84% | 75,647 | 81,133,332 |
| 2024-08-14 | 10.43 | 11.1 | 10.43 | 10.69 | +2.59% | 117,703 | 127,132,267 |
| 2024-08-13 | 9.69 | 11.2 | 9.69 | 10.42 | -10.02% | 157,330 | 164,425,030 |
| 2024-08-12 | 12.23 | 12.23 | 11.51 | 11.58 | +13.64% | 184,570 | 222,959,680 |
| 2024-08-09 | 10.34 | 10.41 | 10.15 | 10.19 | -0.49% | 15,689 | 16,123,438 |
| 2024-08-08 | 10.33 | 10.35 | 10.13 | 10.24 | -0.58% | 13,180 | 13,502,155 |
| 2024-08-07 | 10.21 | 10.43 | 10.13 | 10.3 | +1.28% | 16,699 | 17,219,572 |
| 2024-08-06 | 10.05 | 10.21 | 9.96 | 10.17 | +2.62% | 13,239 | 13,355,018 |
| 2024-08-05 | 10.16 | 10.32 | 9.9 | 9.91 | -2.36% | 17,813 | 18,003,882 |
| 2024-08-02 | 10.27 | 10.39 | 10.12 | 10.15 | -1.84% | 14,041 | 14,391,174 |
| 2024-08-01 | 10.35 | 10.45 | 10.28 | 10.34 | -0.1% | 14,447 | 14,955,101 |
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：