股票概览
10.26
+1.28%
+0.13
10.13
开盘价
10.42
最高价
10.02
最低价
11,463
成交量
数据更新至: 2024-08-30
技术指标
9.92
MA5 (5日均线)
9.87
MA10 (10日均线)
9.97
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 | 10.13 | 10.42 | 10.02 | 10.26 | +1.28% | 11,463 | 11,812,276 |
| 2024-08-29 | 9.86 | 10.19 | 9.78 | 10.13 | +3.16% | 9,541 | 9,576,333 |
| 2024-08-28 | 9.53 | 9.97 | 9.41 | 9.82 | +2.4% | 6,823 | 6,639,514 |
| 2024-08-27 | 9.82 | 9.9 | 9.49 | 9.59 | -2.34% | 7,505 | 7,238,941 |
| 2024-08-26 | 9.67 | 9.99 | 9.55 | 9.82 | +0.61% | 4,849 | 4,758,772 |
| 2024-08-23 | 9.81 | 9.88 | 9.5 | 9.76 | +0.83% | 4,831 | 4,691,951 |
| 2024-08-22 | 9.84 | 9.99 | 9.64 | 9.68 | -1.22% | 6,085 | 5,933,943 |
| 2024-08-21 | 9.86 | 9.98 | 9.8 | 9.8 | -0.41% | 3,603 | 3,559,738 |
| 2024-08-20 | 10.03 | 10.13 | 9.81 | 9.84 | -1.6% | 4,833 | 4,785,850 |
| 2024-08-19 | 10.16 | 10.22 | 9.94 | 10 | -0.4% | 5,822 | 5,853,690 |
| 2024-08-16 | 10.16 | 10.22 | 10.02 | 10.04 | -0.89% | 3,787 | 3,835,508 |
| 2024-08-15 | 9.95 | 10.25 | 9.88 | 10.13 | +1.1% | 5,965 | 6,025,972 |
| 2024-08-14 | 9.95 | 10.13 | 9.95 | 10.02 | +0.3% | 4,302 | 4,324,204 |
| 2024-08-13 | 9.96 | 10.02 | 9.79 | 9.99 | +0.3% | 4,847 | 4,800,209 |
| 2024-08-12 | 9.97 | 10.04 | 9.81 | 9.96 | -0.3% | 4,814 | 4,771,203 |
| 2024-08-09 | 10.25 | 10.26 | 9.95 | 9.99 | -2.15% | 5,486 | 5,513,247 |
| 2024-08-08 | 10.15 | 10.26 | 9.92 | 10.21 | +0.39% | 6,691 | 6,757,062 |
| 2024-08-07 | 10.28 | 10.37 | 10.01 | 10.17 | -0.1% | 5,725 | 5,848,076 |
| 2024-08-06 | 10 | 10.19 | 9.98 | 10.18 | +1.9% | 5,997 | 6,060,188 |
| 2024-08-05 | 10.21 | 10.42 | 9.94 | 9.99 | -3.29% | 9,251 | 9,408,269 |
| 2024-08-02 | 10.62 | 10.65 | 10.33 | 10.33 | -2.55% | 7,364 | 7,756,187 |
| 2024-08-01 | 10.62 | 10.74 | 10.5 | 10.6 | +0.28% | 8,823 | 9,381,871 |
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：