股票概览
9.97
-0.5%
-0.05
10.02
开盘价
10.06
最高价
9.88
最低价
37,537
成交量
数据更新至: 2024-08-26
技术指标
10.16
MA5 (5日均线)
10.42
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-26 | 10.02 | 10.06 | 9.88 | 9.97 | -0.5% | 37,537 | 37,267,175 |
| 2024-08-23 | 10.09 | 10.16 | 9.98 | 10.02 | -0.69% | 29,215 | 29,308,085 |
| 2024-08-22 | 10.21 | 10.26 | 10.08 | 10.09 | -1.37% | 28,318 | 28,756,164 |
| 2024-08-21 | 10.5 | 10.5 | 10.21 | 10.23 | -2.29% | 36,062 | 37,209,666 |
| 2024-08-20 | 10.62 | 10.66 | 10.41 | 10.47 | -1.32% | 39,029 | 41,104,318 |
| 2024-08-19 | 10.64 | 10.75 | 10.58 | 10.61 | -0.84% | 39,994 | 42,478,199 |
| 2024-08-16 | 10.63 | 10.71 | 10.54 | 10.7 | +0.56% | 36,865 | 39,187,038 |
| 2024-08-15 | 10.75 | 10.88 | 10.55 | 10.64 | -1.02% | 75,288 | 80,462,050 |
| 2024-08-14 | 10.7 | 10.89 | 10.64 | 10.75 | 0% | 57,850 | 62,375,842 |
| 2024-08-13 | 10.65 | 10.78 | 10.6 | 10.75 | +0.47% | 48,066 | 51,433,590 |
| 2024-08-12 | 10.48 | 10.79 | 10.45 | 10.7 | +1.9% | 73,125 | 78,135,914 |
| 2024-08-09 | 10.54 | 10.7 | 10.47 | 10.5 | -0.47% | 53,404 | 56,558,653 |
| 2024-08-08 | 10.37 | 10.58 | 10.35 | 10.55 | +1.34% | 38,859 | 40,856,517 |
| 2024-08-07 | 10.4 | 10.47 | 10.28 | 10.41 | +0.19% | 34,806 | 36,190,148 |
| 2024-08-06 | 10.24 | 10.39 | 10.17 | 10.39 | +2.36% | 49,543 | 51,031,451 |
| 2024-08-05 | 10.17 | 10.36 | 10.14 | 10.15 | -0.49% | 49,855 | 51,135,057 |
| 2024-08-02 | 10.07 | 10.34 | 10.06 | 10.2 | +0.59% | 47,702 | 48,874,851 |
| 2024-08-01 | 10.1 | 10.25 | 10.07 | 10.14 | +0.4% | 45,202 | 45,925,716 |
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：