股票概览
10.28
+1.08%
+0.11
10.17
开盘价
10.41
最高价
10.12
最低价
13,950
成交量
数据更新至: 2024-08-30
技术指标
10.17
MA5 (5日均线)
10.06
MA10 (10日均线)
10.20
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 | 10.17 | 10.41 | 10.12 | 10.28 | +1.08% | 13,950 | 14,359,313 |
| 2024-08-29 | 10.17 | 10.2 | 10.06 | 10.17 | -0.1% | 8,390 | 8,498,853 |
| 2024-08-28 | 10.15 | 10.24 | 10.07 | 10.18 | +0.3% | 10,985 | 11,193,948 |
| 2024-08-27 | 10.05 | 10.25 | 10.04 | 10.15 | +1% | 20,365 | 20,696,987 |
| 2024-08-26 | 9.99 | 10.05 | 9.91 | 10.05 | +1.31% | 14,447 | 14,440,336 |
| 2024-08-23 | 10 | 10.01 | 9.81 | 9.92 | -0.7% | 18,975 | 18,775,076 |
| 2024-08-22 | 10.02 | 10.16 | 9.81 | 9.99 | +0.6% | 17,312 | 17,241,545 |
| 2024-08-21 | 10.05 | 10.05 | 9.85 | 9.93 | +0.1% | 16,938 | 16,783,551 |
| 2024-08-20 | 10 | 10.03 | 9.85 | 9.92 | -0.8% | 11,155 | 11,050,164 |
| 2024-08-19 | 10.06 | 10.15 | 9.94 | 10 | -0.6% | 8,400 | 8,412,998 |
| 2024-08-16 | 10.19 | 10.23 | 10.06 | 10.06 | -1.37% | 9,957 | 10,104,871 |
| 2024-08-15 | 10.26 | 10.38 | 10.12 | 10.2 | -1.54% | 15,582 | 15,933,186 |
| 2024-08-14 | 10.5 | 10.5 | 10.31 | 10.36 | -0.29% | 6,542 | 6,785,404 |
| 2024-08-13 | 10.4 | 10.43 | 10.31 | 10.39 | +0.1% | 7,109 | 7,363,498 |
| 2024-08-12 | 10.35 | 10.44 | 10.28 | 10.38 | 0% | 6,730 | 6,975,035 |
| 2024-08-09 | 10.65 | 10.65 | 10.36 | 10.38 | -1.05% | 9,718 | 10,156,611 |
| 2024-08-08 | 10.4 | 10.51 | 10.29 | 10.49 | +0.67% | 9,756 | 10,186,275 |
| 2024-08-07 | 10.47 | 10.49 | 10.27 | 10.42 | -0.19% | 6,590 | 6,842,327 |
| 2024-08-06 | 10.33 | 10.45 | 10.3 | 10.44 | +1.75% | 8,241 | 8,566,644 |
| 2024-08-05 | 10.31 | 10.46 | 10.2 | 10.26 | -0.58% | 9,980 | 10,313,912 |
| 2024-08-02 | 10.36 | 10.47 | 10.3 | 10.32 | -0.67% | 8,852 | 9,206,573 |
| 2024-08-01 | 10.45 | 10.5 | 10.32 | 10.39 | -0.48% | 8,336 | 8,659,480 |
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：