股票概览
10.32
+1.67%
+0.17
10.23
开盘价
10.41
最高价
10.1
最低价
6,587
成交量
数据更新至: 2024-08-30
技术指标
10.08
MA5 (5日均线)
10.18
MA10 (10日均线)
10.48
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 | 10.23 | 10.41 | 10.1 | 10.32 | +1.67% | 6,587 | 6,772,234 |
| 2024-08-29 | 9.96 | 10.2 | 9.91 | 10.15 | +1.2% | 3,890 | 3,919,552 |
| 2024-08-28 | 9.8 | 10.17 | 9.77 | 10.03 | +1.52% | 4,817 | 4,822,300 |
| 2024-08-27 | 9.99 | 10.08 | 9.82 | 9.88 | -1.4% | 3,359 | 3,332,480 |
| 2024-08-26 | 10.09 | 10.15 | 9.84 | 10.02 | +0.3% | 3,474 | 3,480,939 |
| 2024-08-23 | 10.07 | 10.15 | 9.81 | 9.99 | -0.79% | 6,270 | 6,221,560 |
| 2024-08-22 | 10.41 | 10.49 | 10.02 | 10.07 | -2.23% | 6,751 | 6,850,857 |
| 2024-08-21 | 10.3 | 10.57 | 10.25 | 10.3 | -0.96% | 4,134 | 4,279,034 |
| 2024-08-20 | 10.83 | 10.83 | 10.3 | 10.4 | -2.44% | 5,115 | 5,363,734 |
| 2024-08-19 | 10.82 | 10.82 | 10.62 | 10.66 | -0.56% | 2,129 | 2,275,096 |
| 2024-08-16 | 10.84 | 10.85 | 10.66 | 10.72 | -1.11% | 3,119 | 3,358,167 |
| 2024-08-15 | 10.73 | 10.88 | 10.64 | 10.84 | +0.84% | 3,541 | 3,824,605 |
| 2024-08-14 | 10.87 | 10.9 | 10.75 | 10.75 | -1.1% | 2,978 | 3,218,953 |
| 2024-08-13 | 10.85 | 10.87 | 10.64 | 10.87 | +1.59% | 4,440 | 4,800,646 |
| 2024-08-12 | 10.75 | 10.8 | 10.6 | 10.7 | +0.28% | 3,983 | 4,254,529 |
| 2024-08-09 | 10.99 | 11 | 10.67 | 10.67 | -1.48% | 3,962 | 4,277,530 |
| 2024-08-08 | 10.8 | 10.9 | 10.7 | 10.83 | +0.37% | 3,733 | 4,032,504 |
| 2024-08-07 | 10.86 | 10.89 | 10.73 | 10.79 | -0.55% | 2,692 | 2,909,337 |
| 2024-08-06 | 10.83 | 10.86 | 10.68 | 10.85 | +1.4% | 5,041 | 5,427,004 |
| 2024-08-05 | 10.95 | 11.05 | 10.68 | 10.7 | -1.56% | 5,692 | 6,174,925 |
| 2024-08-02 | 11.05 | 11.08 | 10.8 | 10.87 | -0.64% | 7,144 | 7,825,485 |
| 2024-08-01 | 11.16 | 11.22 | 10.91 | 10.94 | -1.44% | 9,552 | 10,496,101 |
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：