股票概览
10.41
+0.48%
+0.05
10.36
开盘价
10.54
最高价
10.18
最低价
258,739
成交量
数据更新至: 2024-08-30
技术指标
9.77
MA5 (5日均线)
9.56
MA10 (10日均线)
9.75
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 | 10.36 | 10.54 | 10.18 | 10.41 | +0.48% | 258,739 | 268,625,368 |
| 2024-08-29 | 10.11 | 10.36 | 9.79 | 10.36 | +9.98% | 277,103 | 283,689,904 |
| 2024-08-28 | 9.24 | 9.48 | 9.17 | 9.42 | +1.95% | 47,395 | 44,392,366 |
| 2024-08-27 | 9.35 | 9.4 | 9.22 | 9.24 | -1.7% | 31,749 | 29,468,661 |
| 2024-08-26 | 9.29 | 9.47 | 9.2 | 9.4 | +1.62% | 46,893 | 44,126,205 |
| 2024-08-23 | 9.25 | 9.29 | 9.18 | 9.25 | -0.32% | 35,264 | 32,547,799 |
| 2024-08-22 | 9.54 | 9.61 | 9.26 | 9.28 | -2.11% | 48,600 | 45,665,582 |
| 2024-08-21 | 9.22 | 9.56 | 9.17 | 9.48 | +2.6% | 78,609 | 73,750,363 |
| 2024-08-20 | 9.48 | 9.51 | 9.15 | 9.24 | -2.43% | 72,145 | 66,938,881 |
| 2024-08-19 | 9.59 | 9.67 | 9.44 | 9.47 | -1.35% | 43,416 | 41,412,982 |
| 2024-08-16 | 9.78 | 9.82 | 9.6 | 9.6 | -2.04% | 53,552 | 51,699,166 |
| 2024-08-15 | 9.77 | 9.95 | 9.68 | 9.8 | 0% | 50,753 | 49,797,192 |
| 2024-08-14 | 10.02 | 10.08 | 9.8 | 9.8 | -2.2% | 44,642 | 44,123,187 |
| 2024-08-13 | 9.9 | 10.07 | 9.9 | 10.02 | +0.5% | 39,875 | 39,765,824 |
| 2024-08-12 | 10.08 | 10.25 | 9.92 | 9.97 | +0.5% | 41,382 | 41,417,538 |
| 2024-08-09 | 10.09 | 10.2 | 9.92 | 9.92 | -1.78% | 49,169 | 49,240,423 |
| 2024-08-08 | 10.02 | 10.16 | 9.96 | 10.1 | +0.2% | 39,070 | 39,346,997 |
| 2024-08-07 | 10.17 | 10.21 | 10.06 | 10.08 | -0.88% | 41,247 | 41,755,325 |
| 2024-08-06 | 10.02 | 10.24 | 10.02 | 10.17 | +2.21% | 66,365 | 67,406,027 |
| 2024-08-05 | 10.04 | 10.2 | 9.92 | 9.95 | -1.39% | 55,705 | 56,017,557 |
| 2024-08-02 | 10.14 | 10.3 | 10.08 | 10.09 | -0.98% | 53,791 | 54,827,746 |
| 2024-08-01 | 10.24 | 10.32 | 10.16 | 10.19 | -0.49% | 59,868 | 61,283,464 |
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：