股票概览
10.38
+1.57%
+0.16
10.22
开盘价
10.58
最高价
10.05
最低价
89,721
成交量
数据更新至: 2024-08-30
技术指标
10.29
MA5 (5日均线)
10.66
MA10 (10日均线)
11.22
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 | 10.22 | 10.58 | 10.05 | 10.38 | +1.57% | 89,721 | 93,374,418 |
| 2024-08-29 | 9.9 | 10.34 | 9.77 | 10.22 | +3.34% | 104,230 | 106,026,932 |
| 2024-08-28 | 10.21 | 10.3 | 9.77 | 9.89 | -4.17% | 129,834 | 128,607,904 |
| 2024-08-27 | 10.56 | 10.6 | 10.22 | 10.32 | -2.82% | 77,744 | 80,252,980 |
| 2024-08-26 | 10.55 | 10.79 | 10.55 | 10.62 | -0.65% | 45,435 | 48,346,259 |
| 2024-08-23 | 10.88 | 10.97 | 10.57 | 10.69 | -2.02% | 70,688 | 75,691,225 |
| 2024-08-22 | 11.13 | 11.21 | 10.87 | 10.91 | -1.36% | 43,341 | 47,710,510 |
| 2024-08-21 | 11.01 | 11.21 | 10.99 | 11.06 | -0.09% | 45,060 | 49,957,196 |
| 2024-08-20 | 11.77 | 11.93 | 10.99 | 11.07 | -3.32% | 117,618 | 132,380,828 |
| 2024-08-19 | 11.38 | 11.6 | 11.35 | 11.45 | +0.44% | 34,884 | 39,963,176 |
| 2024-08-16 | 11.54 | 11.62 | 11.4 | 11.4 | -1.47% | 48,339 | 55,581,916 |
| 2024-08-15 | 11.52 | 11.85 | 11.4 | 11.57 | +0.26% | 58,473 | 67,990,565 |
| 2024-08-14 | 11.79 | 11.81 | 11.53 | 11.54 | -2.12% | 34,045 | 39,476,856 |
| 2024-08-13 | 11.69 | 11.79 | 11.61 | 11.79 | +1.03% | 37,513 | 43,939,496 |
| 2024-08-12 | 11.8 | 11.8 | 11.6 | 11.67 | -0.6% | 41,585 | 48,579,241 |
| 2024-08-09 | 11.81 | 12.04 | 11.73 | 11.74 | -0.68% | 38,257 | 45,309,203 |
| 2024-08-08 | 12.01 | 12.07 | 11.68 | 11.82 | -2.56% | 70,723 | 83,596,465 |
| 2024-08-07 | 12.28 | 12.36 | 12.1 | 12.13 | -1.46% | 61,275 | 74,803,515 |
| 2024-08-06 | 11.97 | 12.34 | 11.97 | 12.31 | +3.36% | 98,904 | 120,454,142 |
| 2024-08-05 | 12.32 | 12.56 | 11.86 | 11.91 | -3.8% | 86,409 | 105,055,254 |
| 2024-08-02 | 12.39 | 12.74 | 12.32 | 12.38 | -0.64% | 81,904 | 102,420,888 |
| 2024-08-01 | 12.26 | 12.56 | 12.26 | 12.46 | +1.3% | 87,859 | 109,153,134 |
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：