股票概览
10.19
+0.39%
+0.04
10.09
开盘价
10.34
最高价
10.06
最低价
19,473
成交量
数据更新至: 2024-08-30
技术指标
10.01
MA5 (5日均线)
10.06
MA10 (10日均线)
10.45
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 | 10.09 | 10.34 | 10.06 | 10.19 | +0.39% | 19,473 | 19,920,073 |
| 2024-08-29 | 9.92 | 10.15 | 9.89 | 10.15 | +2.32% | 15,497 | 15,590,502 |
| 2024-08-28 | 9.84 | 9.98 | 9.78 | 9.92 | +0.81% | 12,090 | 11,979,756 |
| 2024-08-27 | 9.92 | 9.94 | 9.72 | 9.84 | -1.01% | 13,767 | 13,494,492 |
| 2024-08-26 | 9.74 | 10.04 | 9.7 | 9.94 | +2.79% | 20,827 | 20,721,721 |
| 2024-08-23 | 9.97 | 10.04 | 9.65 | 9.67 | -3.01% | 23,754 | 23,213,973 |
| 2024-08-22 | 10.32 | 10.35 | 9.95 | 9.97 | -3.39% | 16,681 | 16,844,927 |
| 2024-08-21 | 10.16 | 10.39 | 10.1 | 10.32 | +1.08% | 11,910 | 12,279,962 |
| 2024-08-20 | 10.3 | 10.45 | 10.17 | 10.21 | -1.35% | 16,225 | 16,667,031 |
| 2024-08-19 | 10.52 | 10.59 | 10.3 | 10.35 | -2.73% | 26,851 | 27,903,949 |
| 2024-08-16 | 10.76 | 10.81 | 10.63 | 10.64 | -0.56% | 12,747 | 13,646,691 |
| 2024-08-15 | 10.77 | 10.88 | 10.58 | 10.7 | -0.83% | 16,848 | 18,070,727 |
| 2024-08-14 | 10.9 | 10.97 | 10.77 | 10.79 | -1.19% | 9,819 | 10,646,901 |
| 2024-08-13 | 10.82 | 10.93 | 10.68 | 10.92 | +1.11% | 11,171 | 12,093,200 |
| 2024-08-12 | 10.84 | 10.88 | 10.74 | 10.8 | -0.37% | 10,917 | 11,779,314 |
| 2024-08-09 | 10.96 | 11.11 | 10.84 | 10.84 | -1.09% | 13,474 | 14,742,464 |
| 2024-08-08 | 10.88 | 11.03 | 10.71 | 10.96 | -0.09% | 13,859 | 15,089,095 |
| 2024-08-07 | 11 | 11.09 | 10.86 | 10.97 | -0.81% | 13,493 | 14,814,075 |
| 2024-08-06 | 10.82 | 11.16 | 10.82 | 11.06 | +2.88% | 22,239 | 24,427,901 |
| 2024-08-05 | 10.97 | 11.2 | 10.71 | 10.75 | -2.36% | 25,535 | 28,041,024 |
| 2024-08-02 | 11.26 | 11.27 | 10.96 | 11.01 | -2.91% | 33,273 | 37,065,277 |
| 2024-08-01 | 10.91 | 11.38 | 10.88 | 11.34 | +3.37% | 53,740 | 60,047,189 |
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：