股票概览
10.66
+0.09%
+0.01
10.66
开盘价
10.83
最高价
10.55
最低价
13,835
成交量
数据更新至: 2024-08-30
技术指标
10.40
MA5 (5日均线)
10.29
MA10 (10日均线)
10.37
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 | 10.66 | 10.83 | 10.55 | 10.66 | +0.09% | 13,835 | 14,841,767 |
| 2024-08-29 | 10.29 | 10.65 | 10.21 | 10.65 | +2.6% | 12,559 | 13,144,686 |
| 2024-08-28 | 10.06 | 10.49 | 10.02 | 10.38 | +2.37% | 11,261 | 11,626,089 |
| 2024-08-27 | 10.17 | 10.23 | 10.05 | 10.14 | -0.39% | 7,020 | 7,118,952 |
| 2024-08-26 | 9.88 | 10.21 | 9.84 | 10.18 | +3.46% | 9,443 | 9,545,499 |
| 2024-08-23 | 10.11 | 10.11 | 9.79 | 9.84 | -2.57% | 8,819 | 8,730,091 |
| 2024-08-22 | 10.21 | 10.36 | 10.04 | 10.1 | -1.08% | 12,363 | 12,607,050 |
| 2024-08-21 | 10.25 | 10.39 | 10.15 | 10.21 | 0% | 7,983 | 8,195,831 |
| 2024-08-20 | 10.5 | 10.58 | 10.15 | 10.21 | -3.04% | 9,795 | 10,130,331 |
| 2024-08-19 | 10.53 | 10.69 | 10.42 | 10.53 | 0% | 8,411 | 8,879,295 |
| 2024-08-16 | 10.64 | 10.71 | 10.5 | 10.53 | -0.94% | 8,549 | 9,026,093 |
| 2024-08-15 | 10.46 | 10.7 | 10.3 | 10.63 | +1.33% | 11,673 | 12,314,269 |
| 2024-08-14 | 10.62 | 10.81 | 10.46 | 10.49 | -1.22% | 15,466 | 16,392,737 |
| 2024-08-13 | 10.37 | 10.65 | 10.23 | 10.62 | +2.12% | 11,332 | 11,856,354 |
| 2024-08-12 | 10.41 | 10.5 | 10.24 | 10.4 | -0.29% | 7,797 | 8,090,534 |
| 2024-08-09 | 10.46 | 10.56 | 10.35 | 10.43 | +0.19% | 10,009 | 10,482,878 |
| 2024-08-08 | 10.43 | 10.46 | 10.22 | 10.41 | -0.1% | 8,625 | 8,929,128 |
| 2024-08-07 | 10.53 | 10.53 | 10.32 | 10.42 | -0.29% | 5,514 | 5,748,453 |
| 2024-08-06 | 10.28 | 10.45 | 10.28 | 10.45 | +2.65% | 9,605 | 9,972,951 |
| 2024-08-05 | 10.38 | 10.55 | 10.16 | 10.18 | -2.21% | 8,523 | 8,811,214 |
| 2024-08-02 | 10.59 | 10.67 | 10.4 | 10.41 | -1.7% | 8,671 | 9,140,547 |
| 2024-08-01 | 10.59 | 10.73 | 10.5 | 10.59 | +0.09% | 7,284 | 7,742,511 |
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：