股票概览
10.67
+2.69%
+0.28
10.37
开盘价
10.82
最高价
10.37
最低价
28,320
成交量
数据更新至: 2024-08-30
技术指标
10.21
MA5 (5日均线)
9.92
MA10 (10日均线)
9.95
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 | 10.37 | 10.82 | 10.37 | 10.67 | +2.69% | 28,320 | 30,183,163 |
| 2024-08-29 | 10.21 | 10.56 | 10.1 | 10.39 | +2.06% | 28,681 | 29,603,308 |
| 2024-08-28 | 9.93 | 10.28 | 9.88 | 10.18 | +2.62% | 24,605 | 24,928,801 |
| 2024-08-27 | 9.82 | 10.1 | 9.72 | 9.92 | +0.1% | 20,517 | 20,224,679 |
| 2024-08-26 | 9.74 | 10.1 | 9.7 | 9.91 | +1.64% | 17,555 | 17,470,022 |
| 2024-08-23 | 9.73 | 9.79 | 9.55 | 9.75 | +1.25% | 10,355 | 10,011,989 |
| 2024-08-22 | 9.6 | 9.73 | 9.59 | 9.63 | +0.21% | 12,514 | 12,085,522 |
| 2024-08-21 | 9.56 | 9.71 | 9.44 | 9.61 | +1.05% | 10,566 | 10,173,902 |
| 2024-08-20 | 9.67 | 9.72 | 9.42 | 9.51 | -1.35% | 12,678 | 12,084,315 |
| 2024-08-19 | 9.88 | 9.88 | 9.63 | 9.64 | -1.43% | 11,445 | 11,114,281 |
| 2024-08-16 | 9.92 | 9.94 | 9.74 | 9.78 | -0.91% | 14,008 | 13,763,629 |
| 2024-08-15 | 9.81 | 10.02 | 9.69 | 9.87 | +0.3% | 13,307 | 13,122,089 |
| 2024-08-14 | 9.94 | 10.09 | 9.81 | 9.84 | -1.01% | 10,832 | 10,728,545 |
| 2024-08-13 | 9.89 | 10.08 | 9.66 | 9.94 | -0.3% | 24,097 | 23,721,264 |
| 2024-08-12 | 10.2 | 10.2 | 9.91 | 9.97 | -0.3% | 14,202 | 14,192,640 |
| 2024-08-09 | 10.17 | 10.23 | 10 | 10 | -1.38% | 12,515 | 12,626,674 |
| 2024-08-08 | 10.2 | 10.26 | 9.95 | 10.14 | +0.2% | 19,955 | 20,120,176 |
| 2024-08-07 | 10.23 | 10.25 | 10.01 | 10.12 | -1.17% | 19,968 | 20,219,464 |
| 2024-08-06 | 10.28 | 10.32 | 10.05 | 10.24 | +2.81% | 27,089 | 27,680,424 |
| 2024-08-05 | 10.26 | 10.55 | 9.96 | 9.96 | -3.95% | 29,546 | 30,220,655 |
| 2024-08-02 | 10.49 | 10.58 | 10.27 | 10.37 | -1.05% | 18,912 | 19,721,829 |
| 2024-08-01 | 10.48 | 10.62 | 10.42 | 10.48 | -0.66% | 17,757 | 18,668,920 |
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：