股票概览
10.44
+1.46%
+0.15
10.37
开盘价
10.61
最高价
10.17
最低价
52,176
成交量
数据更新至: 2024-08-30
技术指标
10.21
MA5 (5日均线)
10.30
MA10 (10日均线)
10.95
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 | 10.37 | 10.61 | 10.17 | 10.44 | +1.46% | 52,176 | 54,621,150 |
| 2024-08-29 | 10 | 10.36 | 9.98 | 10.29 | +2.08% | 29,821 | 30,556,996 |
| 2024-08-28 | 9.9 | 10.2 | 9.9 | 10.08 | +0.9% | 23,477 | 23,692,758 |
| 2024-08-27 | 10.19 | 10.19 | 9.98 | 9.99 | -2.35% | 26,868 | 27,021,063 |
| 2024-08-26 | 10.05 | 10.26 | 10.03 | 10.23 | +1.89% | 28,139 | 28,646,721 |
| 2024-08-23 | 10.06 | 10.16 | 9.89 | 10.04 | -0.79% | 38,582 | 38,653,902 |
| 2024-08-22 | 10.29 | 10.4 | 10.1 | 10.12 | -1.65% | 37,558 | 38,328,107 |
| 2024-08-21 | 10.53 | 10.62 | 10.22 | 10.29 | -2.74% | 49,688 | 51,648,633 |
| 2024-08-20 | 10.95 | 10.97 | 10.48 | 10.58 | -3.11% | 50,485 | 53,625,935 |
| 2024-08-19 | 11.1 | 11.24 | 10.9 | 10.92 | -1.71% | 30,159 | 33,320,960 |
| 2024-08-16 | 11.2 | 11.35 | 11.1 | 11.11 | -1.51% | 30,706 | 34,301,452 |
| 2024-08-15 | 11.21 | 11.47 | 11.13 | 11.28 | -0.18% | 34,272 | 38,745,056 |
| 2024-08-14 | 11.78 | 11.79 | 11.25 | 11.3 | -4.07% | 47,087 | 53,764,706 |
| 2024-08-13 | 11.74 | 11.86 | 11.61 | 11.78 | +0.43% | 18,030 | 21,091,671 |
| 2024-08-12 | 11.8 | 11.87 | 11.71 | 11.73 | -0.34% | 16,845 | 19,841,806 |
| 2024-08-09 | 11.88 | 12.07 | 11.77 | 11.77 | -1.01% | 22,120 | 26,345,636 |
| 2024-08-08 | 11.91 | 11.99 | 11.75 | 11.89 | -1.33% | 29,422 | 34,895,525 |
| 2024-08-07 | 11.78 | 12.13 | 11.71 | 12.05 | +2.9% | 58,402 | 70,096,642 |
| 2024-08-06 | 11.56 | 11.75 | 11.52 | 11.71 | +2.09% | 29,805 | 34,675,360 |
| 2024-08-05 | 11.63 | 11.88 | 11.47 | 11.47 | -2.38% | 33,201 | 38,666,587 |
| 2024-08-02 | 11.76 | 12.05 | 11.72 | 11.75 | -1.43% | 26,814 | 31,834,243 |
| 2024-08-01 | 11.98 | 12.11 | 11.86 | 11.92 | -0.5% | 38,116 | 45,584,975 |
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：