股票概览
10.09
+1.2%
+0.12
10.02
开盘价
10.23
最高价
9.87
最低价
13,571
成交量
数据更新至: 2024-08-30
技术指标
10.00
MA5 (5日均线)
10.01
MA10 (10日均线)
10.34
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 | 10.02 | 10.23 | 9.87 | 10.09 | +1.2% | 13,571 | 13,687,744 |
| 2024-08-29 | 9.84 | 10.03 | 9.83 | 9.97 | +0.4% | 6,983 | 6,945,596 |
| 2024-08-28 | 9.82 | 10.04 | 9.8 | 9.93 | +0.1% | 5,855 | 5,808,076 |
| 2024-08-27 | 10.03 | 10.12 | 9.87 | 9.92 | -1.59% | 6,944 | 6,934,284 |
| 2024-08-26 | 9.92 | 10.09 | 9.88 | 10.08 | +2.23% | 10,329 | 10,348,232 |
| 2024-08-23 | 9.86 | 9.92 | 9.74 | 9.86 | 0% | 7,049 | 6,926,475 |
| 2024-08-22 | 10.06 | 10.1 | 9.85 | 9.86 | -1.69% | 6,661 | 6,614,776 |
| 2024-08-21 | 10.08 | 10.12 | 9.97 | 10.03 | -0.4% | 5,853 | 5,876,708 |
| 2024-08-20 | 10.25 | 10.29 | 10.05 | 10.07 | -1.76% | 7,563 | 7,660,398 |
| 2024-08-19 | 10.34 | 10.39 | 10.23 | 10.25 | -0.39% | 7,126 | 7,337,889 |
| 2024-08-16 | 10.48 | 10.51 | 10.29 | 10.29 | -1.53% | 8,946 | 9,264,701 |
| 2024-08-15 | 10.45 | 10.59 | 10.33 | 10.45 | 0% | 10,871 | 11,366,244 |
| 2024-08-14 | 10.54 | 10.64 | 10.4 | 10.45 | -0.85% | 9,776 | 10,246,856 |
| 2024-08-13 | 10.69 | 10.7 | 10.4 | 10.54 | -1.5% | 17,452 | 18,388,563 |
| 2024-08-12 | 10.77 | 10.83 | 10.58 | 10.7 | -1.47% | 9,941 | 10,625,402 |
| 2024-08-09 | 10.76 | 11.07 | 10.73 | 10.86 | +0.74% | 13,216 | 14,435,902 |
| 2024-08-08 | 10.73 | 10.9 | 10.68 | 10.78 | -0.46% | 13,135 | 14,165,767 |
| 2024-08-07 | 10.87 | 11.05 | 10.82 | 10.83 | -0.82% | 13,883 | 15,162,981 |
| 2024-08-06 | 10.82 | 10.95 | 10.74 | 10.92 | +0.83% | 18,028 | 19,562,711 |
| 2024-08-05 | 10.97 | 11.12 | 10.81 | 10.83 | -0.46% | 23,432 | 25,689,782 |
| 2024-08-02 | 11.08 | 11.16 | 10.88 | 10.88 | -3.37% | 29,214 | 32,141,683 |
| 2024-08-01 | 10.96 | 11.67 | 10.91 | 11.26 | +1.99% | 46,269 | 51,928,355 |
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：