股票概览
10.57
-1.4%
-0.15
10.62
开盘价
10.73
最高价
10.37
最低价
239,128
成交量
数据更新至: 2024-08-30
技术指标
10.41
MA5 (5日均线)
10.19
MA10 (10日均线)
10.03
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 | 10.62 | 10.73 | 10.37 | 10.57 | -1.4% | 239,128 | 253,282,694 |
| 2024-08-29 | 10.38 | 10.82 | 10.31 | 10.72 | +2.88% | 225,863 | 240,106,852 |
| 2024-08-28 | 10.08 | 10.5 | 10.07 | 10.42 | +2.06% | 186,605 | 193,757,701 |
| 2024-08-27 | 10.17 | 10.35 | 9.97 | 10.21 | +0.79% | 184,780 | 188,249,394 |
| 2024-08-26 | 9.95 | 10.28 | 9.95 | 10.13 | +3.79% | 162,584 | 164,921,040 |
| 2024-08-23 | 9.79 | 9.93 | 9.65 | 9.76 | -1.41% | 96,816 | 94,650,828 |
| 2024-08-22 | 9.96 | 10.03 | 9.77 | 9.9 | -0.6% | 141,737 | 140,061,005 |
| 2024-08-21 | 10.09 | 10.2 | 9.95 | 9.96 | -2.06% | 84,534 | 85,057,887 |
| 2024-08-20 | 10.09 | 10.27 | 10.03 | 10.17 | +0.79% | 128,267 | 130,346,788 |
| 2024-08-19 | 10.11 | 10.2 | 9.95 | 10.09 | -0.88% | 146,189 | 147,405,305 |
| 2024-08-16 | 10.2 | 10.42 | 10.07 | 10.18 | -0.2% | 162,242 | 166,581,292 |
| 2024-08-15 | 10.14 | 10.44 | 10.1 | 10.2 | -0.2% | 208,225 | 213,792,996 |
| 2024-08-14 | 10.18 | 10.4 | 9.93 | 10.22 | +1.69% | 296,998 | 302,863,244 |
| 2024-08-13 | 9.82 | 10.22 | 9.62 | 10.05 | +2.03% | 217,826 | 217,418,106 |
| 2024-08-12 | 9.81 | 9.93 | 9.61 | 9.85 | +1.23% | 174,459 | 170,689,845 |
| 2024-08-09 | 9.87 | 9.95 | 9.69 | 9.73 | -1.22% | 152,797 | 149,726,699 |
| 2024-08-08 | 9.71 | 10.03 | 9.71 | 9.85 | +1.13% | 232,137 | 229,500,255 |
| 2024-08-07 | 9.63 | 9.81 | 9.39 | 9.74 | +1.14% | 230,312 | 221,395,793 |
| 2024-08-06 | 9.35 | 9.83 | 9.33 | 9.63 | +4.22% | 342,580 | 330,353,845 |
| 2024-08-05 | 9.05 | 9.54 | 9.01 | 9.24 | +1.43% | 366,128 | 342,548,900 |
| 2024-08-02 | 9.1 | 9.22 | 9.05 | 9.11 | -0.33% | 112,992 | 103,306,048 |
| 2024-08-01 | 9.29 | 9.35 | 9.1 | 9.14 | -2.14% | 183,526 | 168,827,581 |
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：