股票概览
10.28
+2.59%
+0.26
10.03
开盘价
10.5
最高价
9.9
最低价
22,965
成交量
数据更新至: 2024-08-30
技术指标
10.03
MA5 (5日均线)
10.34
MA10 (10日均线)
11.03
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 | 10.03 | 10.5 | 9.9 | 10.28 | +2.59% | 22,965 | 23,644,894 |
| 2024-08-29 | 9.81 | 10.1 | 9.76 | 10.02 | +0.5% | 13,139 | 13,131,703 |
| 2024-08-28 | 9.77 | 10.07 | 9.75 | 9.97 | +1.01% | 14,095 | 14,000,146 |
| 2024-08-27 | 10 | 10.12 | 9.83 | 9.87 | -1.6% | 13,018 | 12,976,672 |
| 2024-08-26 | 9.78 | 10.19 | 9.73 | 10.03 | +3.4% | 24,377 | 24,497,503 |
| 2024-08-23 | 9.8 | 9.91 | 9.58 | 9.7 | -1.82% | 17,441 | 16,958,908 |
| 2024-08-22 | 10.03 | 10.34 | 9.6 | 9.88 | -1.2% | 38,880 | 38,435,210 |
| 2024-08-21 | 10.88 | 10.89 | 9.87 | 10 | -14.02% | 55,606 | 57,444,890 |
| 2024-08-20 | 11.88 | 11.99 | 11.52 | 11.63 | -3.41% | 16,926 | 19,798,676 |
| 2024-08-19 | 11.67 | 12.29 | 11.57 | 12.04 | +3.53% | 29,159 | 34,987,358 |
| 2024-08-16 | 11.61 | 11.85 | 11.51 | 11.63 | +0.35% | 11,767 | 13,760,553 |
| 2024-08-15 | 11.5 | 11.7 | 11.32 | 11.59 | 0% | 14,257 | 16,487,909 |
| 2024-08-14 | 11.67 | 11.87 | 11.54 | 11.59 | -0.6% | 8,158 | 9,505,235 |
| 2024-08-13 | 11.49 | 11.69 | 11.47 | 11.66 | +1.3% | 8,913 | 10,321,314 |
| 2024-08-12 | 11.64 | 11.83 | 11.42 | 11.51 | -1.79% | 9,204 | 10,656,367 |
| 2024-08-09 | 11.92 | 12.09 | 11.71 | 11.72 | +0.26% | 13,090 | 15,583,016 |
| 2024-08-08 | 11.79 | 12.02 | 11.55 | 11.69 | -1.35% | 16,491 | 19,404,882 |
| 2024-08-07 | 12.18 | 12.22 | 11.8 | 11.85 | -2.31% | 15,294 | 18,364,142 |
| 2024-08-06 | 12.06 | 12.23 | 11.92 | 12.13 | +2.36% | 16,074 | 19,414,782 |
| 2024-08-05 | 12.41 | 12.48 | 11.71 | 11.85 | -5.73% | 30,388 | 36,788,997 |
| 2024-08-02 | 12.8 | 12.8 | 12.31 | 12.57 | -2.03% | 24,756 | 31,145,901 |
| 2024-08-01 | 12.71 | 13.19 | 12.68 | 12.83 | +1.1% | 35,680 | 46,075,359 |
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：