股票概览
10.35
+1.17%
+0.12
10.19
开盘价
10.5
最高价
10.17
最低价
69,901
成交量
数据更新至: 2024-08-30
技术指标
10.15
MA5 (5日均线)
10.20
MA10 (10日均线)
10.57
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 | 10.19 | 10.5 | 10.17 | 10.35 | +1.17% | 69,901 | 72,638,884 |
| 2024-08-29 | 9.99 | 10.26 | 9.96 | 10.23 | +2.4% | 52,128 | 52,999,368 |
| 2024-08-28 | 10 | 10.08 | 9.91 | 9.99 | -0.1% | 29,692 | 29,671,291 |
| 2024-08-27 | 10.14 | 10.16 | 9.97 | 10 | -1.96% | 37,024 | 37,128,763 |
| 2024-08-26 | 10.11 | 10.29 | 10.09 | 10.2 | +0.69% | 36,838 | 37,564,282 |
| 2024-08-23 | 10.02 | 10.15 | 9.95 | 10.13 | +0.9% | 48,287 | 48,505,086 |
| 2024-08-22 | 10.2 | 10.27 | 10.02 | 10.04 | -1.67% | 51,083 | 51,630,786 |
| 2024-08-21 | 10.38 | 10.42 | 10.18 | 10.21 | -1.64% | 48,020 | 49,417,303 |
| 2024-08-20 | 10.49 | 10.5 | 10.33 | 10.38 | -1.14% | 47,465 | 49,310,072 |
| 2024-08-19 | 10.54 | 10.71 | 10.45 | 10.5 | -0.38% | 49,985 | 52,899,698 |
| 2024-08-16 | 10.76 | 10.82 | 10.53 | 10.54 | -1.77% | 52,591 | 55,969,724 |
| 2024-08-15 | 10.6 | 10.95 | 10.51 | 10.73 | +1.32% | 68,822 | 74,092,412 |
| 2024-08-14 | 10.76 | 10.79 | 10.57 | 10.59 | -1.21% | 44,607 | 47,488,783 |
| 2024-08-13 | 10.69 | 10.77 | 10.57 | 10.72 | +0.37% | 55,534 | 59,245,426 |
| 2024-08-12 | 10.85 | 11 | 10.64 | 10.68 | -4.64% | 120,971 | 130,123,635 |
| 2024-08-09 | 11.32 | 11.49 | 11.16 | 11.2 | +0.09% | 89,614 | 101,436,195 |
| 2024-08-08 | 11.19 | 11.35 | 10.96 | 11.19 | -0.53% | 86,488 | 96,395,449 |
| 2024-08-07 | 11.26 | 11.45 | 11.18 | 11.25 | +0.27% | 82,983 | 93,816,248 |
| 2024-08-06 | 11.48 | 11.56 | 11.06 | 11.22 | +0.18% | 96,923 | 108,670,589 |
| 2024-08-05 | 11.2 | 11.68 | 11.11 | 11.2 | -0.8% | 146,329 | 166,563,535 |
| 2024-08-02 | 11.49 | 11.65 | 11.26 | 11.29 | -2.67% | 143,047 | 163,775,795 |
| 2024-08-01 | 11.25 | 11.75 | 11.25 | 11.6 | +3.2% | 200,781 | 231,332,802 |
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：