股票概览
10.39
-1.98%
-0.21
10.59
开盘价
10.6
最高价
10.08
最低价
55,019
成交量
数据更新至: 2024-08-30
技术指标
10.48
MA5 (5日均线)
10.10
MA10 (10日均线)
9.85
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 | 10.59 | 10.6 | 10.08 | 10.39 | -1.98% | 55,019 | 56,875,082 |
| 2024-08-29 | 10.32 | 10.75 | 10.23 | 10.6 | +1.92% | 50,926 | 54,166,778 |
| 2024-08-28 | 10.55 | 10.62 | 10.31 | 10.4 | -1.52% | 24,156 | 25,322,191 |
| 2024-08-27 | 10.44 | 10.68 | 10.23 | 10.56 | +1.05% | 37,361 | 39,074,292 |
| 2024-08-26 | 9.94 | 10.58 | 9.86 | 10.45 | +5.45% | 72,503 | 75,033,787 |
| 2024-08-23 | 9.88 | 10 | 9.77 | 9.91 | +0.1% | 24,995 | 24,714,855 |
| 2024-08-22 | 9.74 | 10.25 | 9.7 | 9.9 | +1.64% | 56,630 | 56,689,374 |
| 2024-08-21 | 9.79 | 9.85 | 9.5 | 9.74 | +1.56% | 35,040 | 34,104,047 |
| 2024-08-20 | 9.47 | 9.75 | 9.38 | 9.59 | +0.95% | 33,247 | 32,011,144 |
| 2024-08-19 | 9.88 | 9.92 | 9.33 | 9.5 | -3.55% | 48,080 | 45,948,377 |
| 2024-08-16 | 9.85 | 10.02 | 9.76 | 9.85 | -0.2% | 22,001 | 21,777,139 |
| 2024-08-15 | 9.81 | 9.92 | 9.67 | 9.87 | +0.2% | 27,913 | 27,354,646 |
| 2024-08-14 | 9.77 | 10.05 | 9.77 | 9.85 | +0.31% | 36,108 | 35,911,573 |
| 2024-08-13 | 9.89 | 9.95 | 9.77 | 9.82 | -1.01% | 24,078 | 23,730,833 |
| 2024-08-12 | 9.72 | 10.04 | 9.6 | 9.92 | +3.12% | 58,275 | 57,559,737 |
| 2024-08-09 | 9.44 | 9.67 | 9.37 | 9.62 | +2.45% | 50,032 | 47,902,120 |
| 2024-08-08 | 9.28 | 9.48 | 9.21 | 9.39 | +1.62% | 32,763 | 30,725,352 |
| 2024-08-07 | 9.28 | 9.38 | 9.22 | 9.24 | -0.43% | 19,551 | 18,177,390 |
| 2024-08-06 | 9.12 | 9.3 | 9.11 | 9.28 | +1.87% | 24,548 | 22,551,935 |
| 2024-08-05 | 9.17 | 9.35 | 9.1 | 9.11 | -0.76% | 30,263 | 27,779,842 |
| 2024-08-02 | 9.25 | 9.66 | 9.17 | 9.18 | -0.97% | 41,430 | 38,999,426 |
| 2024-08-01 | 9.2 | 9.31 | 9.1 | 9.27 | +0.76% | 29,758 | 27,474,787 |
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：