股票概览
10.28
+1.78%
+0.18
10.1
开盘价
10.39
最高价
10.04
最低价
17,017
成交量
数据更新至: 2024-08-30
技术指标
9.94
MA5 (5日均线)
9.85
MA10 (10日均线)
10.06
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 | 10.1 | 10.39 | 10.04 | 10.28 | +1.78% | 17,017 | 17,455,318 |
| 2024-08-29 | 9.83 | 10.14 | 9.77 | 10.1 | +2.64% | 15,842 | 15,800,349 |
| 2024-08-28 | 9.73 | 9.94 | 9.6 | 9.84 | +1.65% | 14,041 | 13,781,806 |
| 2024-08-27 | 9.87 | 9.87 | 9.56 | 9.68 | -1.02% | 12,696 | 12,267,347 |
| 2024-08-26 | 9.45 | 9.88 | 9.42 | 9.78 | +3.49% | 18,644 | 18,176,292 |
| 2024-08-23 | 9.69 | 9.77 | 9.4 | 9.45 | -2.48% | 17,882 | 17,028,524 |
| 2024-08-22 | 9.92 | 9.98 | 9.64 | 9.69 | -1.82% | 11,926 | 11,623,325 |
| 2024-08-21 | 9.84 | 9.96 | 9.77 | 9.87 | +0.41% | 11,365 | 11,231,629 |
| 2024-08-20 | 10.02 | 10.09 | 9.76 | 9.83 | -1.4% | 14,239 | 14,080,799 |
| 2024-08-19 | 10.05 | 10.08 | 9.89 | 9.97 | -0.3% | 11,238 | 11,229,247 |
| 2024-08-16 | 10.13 | 10.24 | 10 | 10 | -1.96% | 14,710 | 14,793,097 |
| 2024-08-15 | 10.04 | 10.35 | 9.98 | 10.2 | +1.29% | 18,640 | 18,987,465 |
| 2024-08-14 | 10.31 | 10.4 | 10.07 | 10.07 | -2.52% | 15,367 | 15,583,177 |
| 2024-08-13 | 10.22 | 10.39 | 10.06 | 10.33 | +0.98% | 11,473 | 11,725,411 |
| 2024-08-12 | 10.3 | 10.34 | 10.16 | 10.23 | -0.68% | 10,954 | 11,202,120 |
| 2024-08-09 | 10.58 | 10.65 | 10.3 | 10.3 | -2.09% | 12,670 | 13,238,285 |
| 2024-08-08 | 10.42 | 10.6 | 10.27 | 10.52 | +0.86% | 12,572 | 13,137,622 |
| 2024-08-07 | 10.4 | 10.53 | 10.27 | 10.43 | -0.38% | 13,268 | 13,802,557 |
| 2024-08-06 | 10.45 | 10.48 | 10.29 | 10.47 | +2.85% | 15,072 | 15,676,269 |
| 2024-08-05 | 10.38 | 10.63 | 10.12 | 10.18 | -2.58% | 15,539 | 16,089,118 |
| 2024-08-02 | 10.55 | 10.72 | 10.43 | 10.45 | -1.42% | 12,493 | 13,196,849 |
| 2024-08-01 | 10.72 | 10.86 | 10.48 | 10.6 | -1.12% | 16,407 | 17,451,230 |
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：