股票概览
10.15
+1.6%
+0.16
10.02
开盘价
10.23
最高价
9.95
最低价
8,390
成交量
数据更新至: 2024-08-30
技术指标
9.86
MA5 (5日均线)
9.81
MA10 (10日均线)
9.96
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 | 10.02 | 10.23 | 9.95 | 10.15 | +1.6% | 8,390 | 8,514,340 |
| 2024-08-29 | 9.87 | 10.1 | 9.72 | 9.99 | +1.42% | 6,796 | 6,770,460 |
| 2024-08-28 | 9.63 | 9.98 | 9.53 | 9.85 | +2.28% | 6,145 | 6,032,265 |
| 2024-08-27 | 9.61 | 9.79 | 9.52 | 9.63 | -0.41% | 5,662 | 5,479,201 |
| 2024-08-26 | 9.56 | 9.8 | 9.46 | 9.67 | +1.15% | 6,937 | 6,735,320 |
| 2024-08-23 | 9.62 | 9.64 | 9.37 | 9.56 | -1.54% | 5,303 | 5,051,091 |
| 2024-08-22 | 9.79 | 9.86 | 9.66 | 9.71 | -0.82% | 3,884 | 3,787,714 |
| 2024-08-21 | 9.71 | 9.96 | 9.71 | 9.79 | -0.1% | 3,610 | 3,545,068 |
| 2024-08-20 | 10 | 10.05 | 9.71 | 9.8 | -1.61% | 6,490 | 6,392,596 |
| 2024-08-19 | 9.98 | 10.08 | 9.86 | 9.96 | -0.99% | 4,396 | 4,386,223 |
| 2024-08-16 | 10.14 | 10.21 | 10 | 10.06 | -1.18% | 5,455 | 5,503,362 |
| 2024-08-15 | 10.03 | 10.29 | 9.9 | 10.18 | +0.99% | 7,613 | 7,693,190 |
| 2024-08-14 | 10.14 | 10.2 | 10.03 | 10.08 | -0.59% | 2,664 | 2,694,488 |
| 2024-08-13 | 10.08 | 10.14 | 9.9 | 10.14 | +0.6% | 4,817 | 4,831,394 |
| 2024-08-12 | 10 | 10.14 | 10 | 10.08 | -0.2% | 4,274 | 4,300,998 |
| 2024-08-09 | 10.24 | 10.38 | 10.05 | 10.1 | -1.08% | 5,858 | 5,938,308 |
| 2024-08-08 | 10.09 | 10.33 | 10 | 10.21 | 0% | 5,011 | 5,098,714 |
| 2024-08-07 | 10.21 | 10.29 | 10.08 | 10.21 | +0.1% | 5,455 | 5,573,978 |
| 2024-08-06 | 10 | 10.29 | 9.97 | 10.2 | +3.03% | 6,073 | 6,136,672 |
| 2024-08-05 | 10.21 | 10.38 | 9.86 | 9.9 | -2.94% | 7,104 | 7,185,730 |
| 2024-08-02 | 10.53 | 10.53 | 10.1 | 10.2 | -2.11% | 8,079 | 8,370,650 |
| 2024-08-01 | 10.44 | 10.52 | 10.37 | 10.42 | +0.19% | 6,567 | 6,859,180 |
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：