股票概览
10.14
+0.1%
+0.01
10.15
开盘价
10.26
最高价
10.06
最低价
108,095
成交量
数据更新至: 2024-08-30
技术指标
10.10
MA5 (5日均线)
10.15
MA10 (10日均线)
10.35
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 | 10.15 | 10.26 | 10.06 | 10.14 | +0.1% | 108,095 | 110,072,575 |
| 2024-08-29 | 10.03 | 10.14 | 10.01 | 10.13 | +0.5% | 49,822 | 50,338,682 |
| 2024-08-28 | 10.04 | 10.14 | 9.94 | 10.08 | -0.1% | 48,493 | 48,713,659 |
| 2024-08-27 | 10.06 | 10.15 | 10.03 | 10.09 | +0.3% | 66,825 | 67,392,392 |
| 2024-08-26 | 10.05 | 10.06 | 9.91 | 10.06 | +0.1% | 50,080 | 50,070,728 |
| 2024-08-23 | 10.06 | 10.13 | 9.97 | 10.05 | -0.2% | 58,399 | 58,584,064 |
| 2024-08-22 | 10.14 | 10.17 | 10.04 | 10.07 | -0.79% | 64,209 | 64,871,772 |
| 2024-08-21 | 10.2 | 10.22 | 10.12 | 10.15 | -1.17% | 69,295 | 70,405,290 |
| 2024-08-20 | 10.38 | 10.45 | 10.21 | 10.27 | -1.44% | 105,121 | 108,083,608 |
| 2024-08-19 | 10.55 | 10.73 | 10.41 | 10.42 | -1.04% | 121,991 | 128,312,240 |
| 2024-08-16 | 10.39 | 10.54 | 10.36 | 10.53 | +0.67% | 94,786 | 99,118,075 |
| 2024-08-15 | 10.44 | 10.62 | 10.4 | 10.46 | +0.1% | 88,472 | 92,630,995 |
| 2024-08-14 | 10.42 | 10.52 | 10.34 | 10.45 | -0.38% | 90,111 | 93,947,174 |
| 2024-08-13 | 10.77 | 10.77 | 10.39 | 10.49 | -2.87% | 216,325 | 227,370,799 |
| 2024-08-12 | 10.56 | 10.96 | 10.56 | 10.8 | +2.47% | 284,510 | 307,539,102 |
| 2024-08-09 | 10.64 | 10.68 | 10.54 | 10.54 | -1.13% | 89,662 | 95,061,018 |
| 2024-08-08 | 10.5 | 10.7 | 10.5 | 10.66 | +1.43% | 128,874 | 137,210,236 |
| 2024-08-07 | 10.59 | 10.59 | 10.41 | 10.51 | -0.66% | 89,016 | 93,524,127 |
| 2024-08-06 | 10.44 | 10.59 | 10.37 | 10.58 | +1.54% | 124,173 | 130,565,916 |
| 2024-08-05 | 10.35 | 10.58 | 10.35 | 10.42 | +0.1% | 122,892 | 128,913,426 |
| 2024-08-02 | 10.33 | 10.55 | 10.27 | 10.41 | +1.17% | 143,732 | 150,388,038 |
| 2024-08-01 | 10.35 | 10.42 | 10.28 | 10.29 | -0.58% | 72,219 | 74,695,455 |
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：