股票概览
10.57
+0.96%
+0.1
10.47
开盘价
10.78
最高价
10.4
最低价
19,548
成交量
数据更新至: 2024-08-30
技术指标
10.33
MA5 (5日均线)
10.24
MA10 (10日均线)
10.52
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 | 10.47 | 10.78 | 10.4 | 10.57 | +0.96% | 19,548 | 20,720,343 |
| 2024-08-29 | 10.3 | 10.6 | 10.23 | 10.47 | +1.06% | 35,425 | 37,042,896 |
| 2024-08-28 | 10.07 | 10.44 | 10 | 10.36 | +2.88% | 20,318 | 20,887,175 |
| 2024-08-27 | 10.16 | 10.27 | 10.03 | 10.07 | -1.27% | 13,603 | 13,785,307 |
| 2024-08-26 | 9.93 | 10.35 | 9.93 | 10.2 | +2% | 19,543 | 19,908,975 |
| 2024-08-23 | 9.85 | 10.08 | 9.7 | 10 | +0.5% | 29,017 | 28,838,099 |
| 2024-08-22 | 10.04 | 10.09 | 9.92 | 9.95 | -0.4% | 15,725 | 15,733,792 |
| 2024-08-21 | 10.18 | 10.29 | 9.97 | 9.99 | -2.44% | 19,890 | 20,069,389 |
| 2024-08-20 | 10.57 | 10.61 | 10.23 | 10.24 | -3.21% | 14,621 | 15,133,497 |
| 2024-08-19 | 10.46 | 10.66 | 10.41 | 10.58 | +0.38% | 11,801 | 12,485,171 |
| 2024-08-16 | 10.62 | 10.78 | 10.52 | 10.54 | -0.75% | 14,540 | 15,442,823 |
| 2024-08-15 | 10.72 | 10.82 | 10.56 | 10.62 | -0.93% | 14,673 | 15,660,135 |
| 2024-08-14 | 10.83 | 10.86 | 10.7 | 10.72 | -0.74% | 7,914 | 8,518,397 |
| 2024-08-13 | 10.83 | 10.87 | 10.62 | 10.8 | +0.09% | 13,053 | 13,988,927 |
| 2024-08-12 | 10.9 | 10.93 | 10.75 | 10.79 | -1.1% | 12,634 | 13,680,747 |
| 2024-08-09 | 11.08 | 11.16 | 10.91 | 10.91 | -1.45% | 11,663 | 12,850,088 |
| 2024-08-08 | 10.87 | 11.1 | 10.81 | 11.07 | +1.56% | 14,056 | 15,469,378 |
| 2024-08-07 | 10.97 | 10.99 | 10.83 | 10.9 | -0.64% | 10,435 | 11,383,842 |
| 2024-08-06 | 10.89 | 10.97 | 10.78 | 10.97 | +2.52% | 11,954 | 13,010,859 |
| 2024-08-05 | 10.8 | 10.98 | 10.66 | 10.7 | -0.37% | 20,008 | 21,702,543 |
| 2024-08-02 | 11 | 11.09 | 10.73 | 10.74 | -2.72% | 20,616 | 22,437,641 |
| 2024-08-01 | 11.22 | 11.22 | 11 | 11.04 | -0.45% | 13,567 | 15,035,267 |
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：