股票概览
10.6
+0.38%
+0.04
10.53
开盘价
10.88
最高价
10.32
最低价
74,940
成交量
数据更新至: 2024-08-30
技术指标
10.49
MA5 (5日均线)
10.32
MA10 (10日均线)
10.54
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 | 10.53 | 10.88 | 10.32 | 10.6 | +0.38% | 74,940 | 79,652,694 |
| 2024-08-29 | 10.32 | 10.62 | 10.32 | 10.56 | +1.25% | 47,205 | 49,449,771 |
| 2024-08-28 | 10.37 | 10.6 | 10.25 | 10.43 | -0.95% | 50,890 | 52,979,715 |
| 2024-08-27 | 10.32 | 10.67 | 10.21 | 10.53 | +2.03% | 51,750 | 54,305,632 |
| 2024-08-26 | 10.21 | 10.34 | 10.15 | 10.32 | +0.98% | 25,293 | 25,910,797 |
| 2024-08-23 | 10.14 | 10.45 | 10.09 | 10.22 | +0.79% | 42,237 | 43,436,246 |
| 2024-08-22 | 10.11 | 10.19 | 9.98 | 10.14 | +0.2% | 24,334 | 24,573,752 |
| 2024-08-21 | 10.09 | 10.22 | 10 | 10.12 | +0.3% | 26,346 | 26,621,387 |
| 2024-08-20 | 10.22 | 10.36 | 9.98 | 10.09 | -1.27% | 42,942 | 43,413,925 |
| 2024-08-19 | 10.29 | 10.5 | 10.2 | 10.22 | -1.35% | 41,863 | 43,161,955 |
| 2024-08-16 | 10.66 | 10.73 | 10.33 | 10.36 | -2.72% | 49,509 | 51,796,115 |
| 2024-08-15 | 10.56 | 10.94 | 10.38 | 10.65 | +0.28% | 61,867 | 66,294,550 |
| 2024-08-14 | 10.92 | 10.94 | 10.62 | 10.62 | -2.93% | 43,576 | 46,676,707 |
| 2024-08-13 | 10.76 | 11.03 | 10.65 | 10.94 | +1.48% | 41,878 | 45,367,648 |
| 2024-08-12 | 10.86 | 10.91 | 10.74 | 10.78 | -0.65% | 46,019 | 49,749,526 |
| 2024-08-09 | 11.05 | 11.18 | 10.83 | 10.85 | -1.63% | 43,496 | 47,674,612 |
| 2024-08-08 | 10.81 | 11.17 | 10.76 | 11.03 | +2.13% | 61,285 | 67,395,087 |
| 2024-08-07 | 10.81 | 10.92 | 10.67 | 10.8 | -0.55% | 44,774 | 48,304,946 |
| 2024-08-06 | 10.8 | 10.96 | 10.7 | 10.86 | +1.69% | 51,735 | 56,094,760 |
| 2024-08-05 | 10.83 | 11.1 | 10.63 | 10.68 | -1.84% | 54,024 | 58,675,689 |
| 2024-08-02 | 10.92 | 11.05 | 10.77 | 10.88 | -0.55% | 40,540 | 44,249,019 |
| 2024-08-01 | 11.32 | 11.45 | 10.92 | 10.94 | -3.01% | 54,679 | 60,435,381 |
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：