股票概览
10.17
+0.3%
+0.03
10.14
开盘价
10.36
最高价
9.99
最低价
20,517
成交量
数据更新至: 2024-08-30
技术指标
10.20
MA5 (5日均线)
10.46
MA10 (10日均线)
10.85
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 | 10.14 | 10.36 | 9.99 | 10.17 | +0.3% | 20,517 | 20,844,125 |
| 2024-08-29 | 10.06 | 10.26 | 9.86 | 10.14 | +1% | 16,899 | 17,130,692 |
| 2024-08-28 | 9.97 | 10.18 | 9.8 | 10.04 | +0.3% | 29,955 | 30,039,361 |
| 2024-08-27 | 10.15 | 10.21 | 9.46 | 10.01 | -6.1% | 72,336 | 70,724,803 |
| 2024-08-26 | 10.5 | 10.69 | 10.46 | 10.66 | +0.76% | 14,155 | 15,018,098 |
| 2024-08-23 | 10.5 | 10.63 | 10.42 | 10.58 | +0.28% | 11,532 | 12,141,210 |
| 2024-08-22 | 10.76 | 10.9 | 10.52 | 10.55 | -1.59% | 9,410 | 10,010,462 |
| 2024-08-21 | 10.83 | 10.84 | 10.67 | 10.72 | -0.74% | 8,722 | 9,378,920 |
| 2024-08-20 | 10.98 | 10.99 | 10.76 | 10.8 | -0.83% | 8,339 | 9,043,799 |
| 2024-08-19 | 10.96 | 11.16 | 10.85 | 10.89 | -1% | 10,390 | 11,377,272 |
| 2024-08-16 | 11.14 | 11.19 | 10.99 | 11 | -1.61% | 11,029 | 12,189,995 |
| 2024-08-15 | 11.08 | 11.29 | 10.97 | 11.18 | +0.72% | 11,547 | 12,877,904 |
| 2024-08-14 | 11.24 | 11.27 | 11.08 | 11.1 | -1.77% | 11,862 | 13,207,817 |
| 2024-08-13 | 11.22 | 11.3 | 11.08 | 11.3 | 0% | 12,909 | 14,431,312 |
| 2024-08-12 | 11.32 | 11.5 | 11.26 | 11.3 | -0.53% | 15,804 | 17,952,851 |
| 2024-08-09 | 11.5 | 11.77 | 11.36 | 11.36 | -1.3% | 30,750 | 35,566,638 |
| 2024-08-08 | 11.2 | 11.63 | 11.11 | 11.51 | +2.31% | 22,646 | 25,847,399 |
| 2024-08-07 | 11.49 | 11.49 | 11.19 | 11.25 | -2.09% | 19,319 | 21,793,333 |
| 2024-08-06 | 10.97 | 11.49 | 10.97 | 11.49 | +4.74% | 25,458 | 28,659,934 |
| 2024-08-05 | 11.16 | 11.32 | 10.96 | 10.97 | -1.61% | 26,525 | 29,649,158 |
| 2024-08-02 | 11.04 | 11.25 | 10.93 | 11.15 | +0.72% | 15,503 | 17,226,595 |
| 2024-08-01 | 11.3 | 11.37 | 11.02 | 11.07 | -2.21% | 16,936 | 18,882,922 |
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：