股票概览
10.46
+1.65%
+0.17
10.29
开盘价
10.62
最高价
10.27
最低价
9,841
成交量
数据更新至: 2024-08-30
技术指标
10.19
MA5 (5日均线)
10.21
MA10 (10日均线)
10.25
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 | 10.29 | 10.62 | 10.27 | 10.46 | +1.65% | 9,841 | 10,348,779 |
| 2024-08-29 | 10.05 | 10.35 | 9.99 | 10.29 | +1.98% | 6,992 | 7,147,126 |
| 2024-08-28 | 9.92 | 10.37 | 9.83 | 10.09 | +1% | 8,661 | 8,740,236 |
| 2024-08-27 | 10.13 | 10.26 | 9.9 | 9.99 | -1.48% | 8,543 | 8,563,116 |
| 2024-08-26 | 10.02 | 10.29 | 9.9 | 10.14 | +2.63% | 12,015 | 12,185,715 |
| 2024-08-23 | 10 | 10.11 | 9.6 | 9.88 | -1% | 9,992 | 9,911,641 |
| 2024-08-22 | 10.45 | 10.61 | 9.98 | 9.98 | -3.2% | 12,648 | 12,991,152 |
| 2024-08-21 | 10.32 | 10.57 | 10.23 | 10.31 | -0.58% | 6,631 | 6,886,548 |
| 2024-08-20 | 10.56 | 10.64 | 10.31 | 10.37 | -1.71% | 8,433 | 8,806,272 |
| 2024-08-19 | 10.63 | 10.84 | 10.4 | 10.55 | -1.12% | 13,317 | 14,156,391 |
| 2024-08-16 | 10.5 | 10.79 | 10.47 | 10.67 | +2.11% | 13,880 | 14,816,117 |
| 2024-08-15 | 10.35 | 10.65 | 10.13 | 10.45 | +0.67% | 10,189 | 10,646,594 |
| 2024-08-14 | 10.35 | 10.48 | 10.22 | 10.38 | +0.87% | 9,187 | 9,544,529 |
| 2024-08-13 | 10.18 | 10.33 | 10.01 | 10.29 | +1.28% | 6,743 | 6,880,746 |
| 2024-08-12 | 10.08 | 10.24 | 9.98 | 10.16 | 0% | 8,595 | 8,690,430 |
| 2024-08-09 | 10.33 | 10.44 | 10.12 | 10.16 | -1.07% | 7,767 | 7,988,605 |
| 2024-08-08 | 10.25 | 10.4 | 9.98 | 10.27 | -0.29% | 8,329 | 8,514,274 |
| 2024-08-07 | 10.24 | 10.42 | 10.22 | 10.3 | +0.68% | 6,336 | 6,540,472 |
| 2024-08-06 | 10.05 | 10.35 | 10.05 | 10.23 | +2.51% | 7,099 | 7,213,857 |
| 2024-08-05 | 10.44 | 10.59 | 9.98 | 9.98 | -5.22% | 10,510 | 10,825,470 |
| 2024-08-02 | 10.62 | 10.86 | 10.52 | 10.53 | -2.68% | 8,362 | 8,949,662 |
| 2024-08-01 | 10.77 | 10.95 | 10.73 | 10.82 | +0.56% | 8,896 | 9,620,515 |
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：