股票概览
10.59
+1.15%
+0.12
10.57
开盘价
10.74
最高价
10.4
最低价
30,902
成交量
数据更新至: 2024-08-30
技术指标
10.58
MA5 (5日均线)
10.61
MA10 (10日均线)
10.58
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 | 10.74 | 10.4 | 10.59 | +1.15% | 30,902 | 32,895,958 |
| 2024-08-29 | 10.34 | 10.52 | 10.3 | 10.47 | -0.29% | 27,960 | 29,172,043 |
| 2024-08-28 | 10.47 | 10.73 | 10.34 | 10.5 | 0% | 22,306 | 23,594,560 |
| 2024-08-27 | 10.75 | 10.81 | 10.43 | 10.5 | -2.96% | 25,876 | 27,331,262 |
| 2024-08-26 | 10.81 | 10.86 | 10.57 | 10.82 | +1.41% | 27,169 | 29,253,169 |
| 2024-08-23 | 10.5 | 10.73 | 10.34 | 10.67 | +1.04% | 27,047 | 28,464,379 |
| 2024-08-22 | 10.84 | 10.86 | 10.53 | 10.56 | -1.58% | 22,633 | 24,109,149 |
| 2024-08-21 | 10.7 | 10.8 | 10.48 | 10.73 | +1.51% | 26,296 | 28,203,835 |
| 2024-08-20 | 10.71 | 10.79 | 10.48 | 10.57 | -1.31% | 22,198 | 23,536,550 |
| 2024-08-19 | 10.8 | 10.86 | 10.62 | 10.71 | -0.65% | 29,666 | 31,859,919 |
| 2024-08-16 | 10.76 | 10.93 | 10.76 | 10.78 | -0.19% | 35,203 | 38,201,766 |
| 2024-08-15 | 10.83 | 10.86 | 10.63 | 10.8 | 0% | 37,899 | 40,844,614 |
| 2024-08-14 | 10.63 | 10.94 | 10.61 | 10.8 | +2.47% | 52,272 | 56,257,011 |
| 2024-08-13 | 10.55 | 10.64 | 10.32 | 10.54 | +0.96% | 32,450 | 34,085,624 |
| 2024-08-12 | 10.58 | 10.67 | 10.37 | 10.44 | -1.14% | 29,776 | 31,260,545 |
| 2024-08-09 | 10.51 | 10.69 | 10.5 | 10.56 | +0.19% | 34,082 | 36,169,807 |
| 2024-08-08 | 10.51 | 10.62 | 10.32 | 10.54 | -0.09% | 33,829 | 35,468,955 |
| 2024-08-07 | 10.31 | 10.65 | 10.22 | 10.55 | +1.54% | 51,307 | 54,067,804 |
| 2024-08-06 | 10.35 | 10.44 | 10.22 | 10.39 | +2.26% | 34,501 | 35,581,250 |
| 2024-08-05 | 10.36 | 10.6 | 10.16 | 10.16 | -3.15% | 55,099 | 57,188,102 |
| 2024-08-02 | 10.8 | 10.95 | 10.49 | 10.49 | -2.69% | 71,222 | 76,094,244 |
| 2024-08-01 | 10.79 | 10.99 | 10.71 | 10.78 | -1.01% | 91,973 | 99,391,925 |
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：