股票概览
9.95
+1.95%
+0.19
9.8
开盘价
10.06
最高价
9.73
最低价
27,675
成交量
数据更新至: 2024-08-30
技术指标
9.76
MA5 (5日均线)
9.80
MA10 (10日均线)
10.23
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 | 9.8 | 10.06 | 9.73 | 9.95 | +1.95% | 27,675 | 27,500,726 |
| 2024-08-29 | 9.7 | 9.79 | 9.54 | 9.76 | +0.51% | 16,296 | 15,813,228 |
| 2024-08-28 | 9.5 | 9.78 | 9.4 | 9.71 | +1.57% | 18,371 | 17,765,926 |
| 2024-08-27 | 9.85 | 9.85 | 9.51 | 9.56 | -2.55% | 17,653 | 17,002,780 |
| 2024-08-26 | 9.6 | 9.87 | 9.51 | 9.81 | +2.83% | 24,204 | 23,616,707 |
| 2024-08-23 | 9.69 | 9.76 | 9.52 | 9.54 | -1.95% | 21,547 | 20,721,046 |
| 2024-08-22 | 10.04 | 10.04 | 9.73 | 9.73 | -2.21% | 21,754 | 21,384,596 |
| 2024-08-21 | 9.88 | 10.07 | 9.84 | 9.95 | +0.71% | 19,876 | 19,801,265 |
| 2024-08-20 | 10.19 | 10.19 | 9.81 | 9.88 | -2.56% | 32,692 | 32,495,059 |
| 2024-08-19 | 10.16 | 10.25 | 10.06 | 10.14 | -0.88% | 25,702 | 26,054,593 |
| 2024-08-16 | 10.52 | 10.52 | 10.23 | 10.23 | -2.48% | 27,983 | 29,015,703 |
| 2024-08-15 | 10.49 | 10.58 | 10.28 | 10.49 | -0.1% | 29,985 | 31,369,921 |
| 2024-08-14 | 10.56 | 10.58 | 10.47 | 10.5 | -0.1% | 21,322 | 22,434,853 |
| 2024-08-13 | 10.55 | 10.55 | 10.32 | 10.51 | +0.67% | 25,157 | 26,278,329 |
| 2024-08-12 | 10.59 | 10.69 | 10.31 | 10.44 | -1.23% | 29,003 | 30,297,526 |
| 2024-08-09 | 10.98 | 10.98 | 10.57 | 10.57 | -2.4% | 36,987 | 39,835,535 |
| 2024-08-08 | 10.82 | 10.95 | 10.66 | 10.83 | -0.64% | 39,870 | 43,039,964 |
| 2024-08-07 | 11.15 | 11.15 | 10.87 | 10.9 | -1.89% | 56,923 | 62,322,874 |
| 2024-08-06 | 10.95 | 11.23 | 10.81 | 11.11 | +1.93% | 83,815 | 92,119,582 |
| 2024-08-05 | 11.35 | 11.66 | 10.87 | 10.9 | -2.42% | 104,723 | 117,665,558 |
| 2024-08-02 | 11.11 | 11.68 | 10.98 | 11.17 | -0.09% | 94,478 | 106,748,394 |
| 2024-08-01 | 11.15 | 11.23 | 10.97 | 11.18 | +0.27% | 82,526 | 91,570,338 |
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：