股票概览
10.13
+0.8%
+0.08
9.98
开盘价
10.29
最高价
9.93
最低价
217,692
成交量
数据更新至: 2024-08-30
技术指标
9.74
MA5 (5日均线)
9.84
MA10 (10日均线)
10.31
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 | 9.98 | 10.29 | 9.93 | 10.13 | +0.8% | 217,692 | 221,037,979 |
| 2024-08-29 | 9.5 | 10.26 | 9.41 | 10.05 | +5.79% | 234,543 | 233,667,743 |
| 2024-08-28 | 9.36 | 9.54 | 9.28 | 9.5 | +1.28% | 89,925 | 84,788,232 |
| 2024-08-27 | 9.6 | 9.6 | 9.33 | 9.38 | -2.6% | 121,208 | 114,273,961 |
| 2024-08-26 | 9.59 | 9.85 | 9.55 | 9.63 | +0.42% | 109,835 | 106,568,339 |
| 2024-08-23 | 9.68 | 9.76 | 9.52 | 9.59 | -1.64% | 93,628 | 89,941,419 |
| 2024-08-22 | 10.14 | 10.18 | 9.71 | 9.75 | -3.27% | 134,506 | 132,713,999 |
| 2024-08-21 | 10.02 | 10.11 | 9.99 | 10.08 | +0.4% | 54,168 | 54,494,995 |
| 2024-08-20 | 10.32 | 10.32 | 10.02 | 10.04 | -2.43% | 82,341 | 83,242,957 |
| 2024-08-19 | 10.42 | 10.5 | 10.27 | 10.29 | -1.25% | 63,605 | 65,938,672 |
| 2024-08-16 | 10.6 | 10.66 | 10.41 | 10.42 | -1.88% | 61,443 | 64,555,376 |
| 2024-08-15 | 10.47 | 10.73 | 10.37 | 10.62 | +1.14% | 92,336 | 97,750,648 |
| 2024-08-14 | 10.7 | 10.81 | 10.5 | 10.5 | -1.78% | 63,603 | 67,436,157 |
| 2024-08-13 | 10.57 | 10.75 | 10.44 | 10.69 | +0.66% | 77,579 | 82,136,652 |
| 2024-08-12 | 10.82 | 10.92 | 10.56 | 10.62 | -1.3% | 81,391 | 86,748,876 |
| 2024-08-09 | 10.95 | 11.1 | 10.76 | 10.76 | -1.91% | 76,731 | 83,549,523 |
| 2024-08-08 | 10.99 | 11.05 | 10.8 | 10.97 | -0.72% | 80,743 | 88,166,120 |
| 2024-08-07 | 11.11 | 11.17 | 11 | 11.05 | -1.07% | 93,284 | 103,241,133 |
| 2024-08-06 | 11.01 | 11.32 | 11 | 11.17 | +2.38% | 126,000 | 140,973,287 |
| 2024-08-05 | 11.16 | 11.34 | 10.91 | 10.91 | -2.42% | 100,344 | 111,703,715 |
| 2024-08-02 | 11.31 | 11.4 | 11.15 | 11.18 | -1.58% | 80,344 | 90,616,466 |
| 2024-08-01 | 11.3 | 11.43 | 11.23 | 11.36 | +0.18% | 94,346 | 107,017,298 |
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：