股票概览
10.39
-1.33%
-0.14
10.41
开盘价
10.62
最高价
10.2
最低价
113,378
成交量
数据更新至: 2024-08-30
技术指标
10.39
MA5 (5日均线)
10.22
MA10 (10日均线)
10.53
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 | 10.41 | 10.62 | 10.2 | 10.39 | -1.33% | 113,378 | 117,861,375 |
| 2024-08-29 | 10.49 | 10.92 | 10 | 10.53 | +1.25% | 203,127 | 212,911,770 |
| 2024-08-28 | 10.42 | 10.58 | 10.22 | 10.4 | -1.05% | 73,761 | 76,512,814 |
| 2024-08-27 | 10.1 | 10.61 | 9.99 | 10.51 | +3.65% | 108,459 | 112,453,078 |
| 2024-08-26 | 9.86 | 10.18 | 9.73 | 10.14 | +2.94% | 68,246 | 68,136,031 |
| 2024-08-23 | 9.92 | 9.93 | 9.58 | 9.85 | -0.81% | 64,736 | 63,044,259 |
| 2024-08-22 | 9.82 | 10.13 | 9.69 | 9.93 | +1.12% | 67,197 | 67,010,909 |
| 2024-08-21 | 9.96 | 10.12 | 9.51 | 9.82 | -2.09% | 92,249 | 89,553,303 |
| 2024-08-20 | 10.59 | 10.62 | 9.98 | 10.03 | -5.38% | 78,117 | 79,321,859 |
| 2024-08-19 | 10.65 | 10.96 | 10.46 | 10.6 | +0.19% | 71,871 | 76,745,077 |
| 2024-08-16 | 10.84 | 11.07 | 10.51 | 10.58 | -1.95% | 76,926 | 82,171,886 |
| 2024-08-15 | 10.85 | 10.96 | 10.66 | 10.79 | -0.55% | 60,850 | 65,788,501 |
| 2024-08-14 | 11 | 11.17 | 10.81 | 10.85 | -1.99% | 55,063 | 60,139,149 |
| 2024-08-13 | 11.18 | 11.6 | 10.97 | 11.07 | -2.04% | 98,797 | 110,458,188 |
| 2024-08-12 | 11.41 | 11.85 | 11.21 | 11.3 | -0.44% | 102,851 | 117,530,435 |
| 2024-08-09 | 10.71 | 11.42 | 10.71 | 11.35 | +4.7% | 118,375 | 133,496,585 |
| 2024-08-08 | 10.9 | 11.02 | 10.63 | 10.84 | -0.55% | 65,029 | 70,699,907 |
| 2024-08-07 | 10.42 | 11.11 | 10.42 | 10.9 | +3.61% | 118,912 | 129,710,059 |
| 2024-08-06 | 10.1 | 10.66 | 10.1 | 10.52 | +3.95% | 101,773 | 106,533,345 |
| 2024-08-05 | 10.01 | 10.43 | 9.93 | 10.12 | +2.43% | 95,313 | 97,229,722 |
| 2024-08-02 | 10.14 | 10.28 | 9.82 | 9.88 | -3.98% | 66,345 | 66,014,556 |
| 2024-08-01 | 10.59 | 10.71 | 10.22 | 10.29 | -2.56% | 76,363 | 79,367,995 |
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：