股票概览
9.92
+1.12%
+0.11
9.78
开盘价
10.12
最高价
9.72
最低价
23,577
成交量
数据更新至: 2024-08-30
技术指标
9.78
MA5 (5日均线)
9.81
MA10 (10日均线)
10.28
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 | 9.78 | 10.12 | 9.72 | 9.92 | +1.12% | 23,577 | 23,440,639 |
| 2024-08-29 | 9.76 | 9.85 | 9.6 | 9.81 | +0.41% | 13,150 | 12,853,656 |
| 2024-08-28 | 9.68 | 9.88 | 9.52 | 9.77 | +1.24% | 12,875 | 12,524,085 |
| 2024-08-27 | 9.77 | 9.85 | 9.62 | 9.65 | -1.23% | 11,320 | 10,992,734 |
| 2024-08-26 | 9.62 | 9.81 | 9.45 | 9.77 | +3.28% | 16,984 | 16,508,379 |
| 2024-08-23 | 9.72 | 9.72 | 9.36 | 9.46 | -2.17% | 14,272 | 13,520,591 |
| 2024-08-22 | 9.8 | 9.96 | 9.65 | 9.67 | -2.42% | 16,241 | 15,829,398 |
| 2024-08-21 | 10 | 10 | 9.81 | 9.91 | -0.2% | 9,412 | 9,295,842 |
| 2024-08-20 | 10.25 | 10.31 | 9.88 | 9.93 | -3.03% | 19,194 | 19,276,207 |
| 2024-08-19 | 10.48 | 10.48 | 10.23 | 10.24 | -1.25% | 12,881 | 13,234,941 |
| 2024-08-16 | 10.53 | 10.53 | 10.33 | 10.37 | -1.43% | 16,637 | 17,281,101 |
| 2024-08-15 | 10.59 | 10.63 | 10.4 | 10.52 | -0.19% | 17,850 | 18,758,488 |
| 2024-08-14 | 10.65 | 10.7 | 10.5 | 10.54 | -1.31% | 14,627 | 15,448,435 |
| 2024-08-13 | 10.74 | 10.74 | 10.51 | 10.68 | +0.75% | 18,212 | 19,356,944 |
| 2024-08-12 | 10.66 | 10.86 | 10.57 | 10.6 | -1.3% | 25,698 | 27,476,511 |
| 2024-08-09 | 10.99 | 11.13 | 10.73 | 10.74 | -2.27% | 30,566 | 33,173,711 |
| 2024-08-08 | 10.87 | 11.19 | 10.77 | 10.99 | +0.73% | 38,928 | 42,794,024 |
| 2024-08-07 | 11.09 | 11.16 | 10.83 | 10.91 | -3.19% | 43,485 | 47,566,081 |
| 2024-08-06 | 10.94 | 11.38 | 10.81 | 11.27 | +3.39% | 59,582 | 66,172,828 |
| 2024-08-05 | 11.1 | 11.34 | 10.88 | 10.9 | -2.85% | 53,558 | 59,567,649 |
| 2024-08-02 | 10.8 | 11.81 | 10.75 | 11.22 | +3.22% | 80,201 | 90,243,702 |
| 2024-08-01 | 10.73 | 10.91 | 10.7 | 10.87 | +0.93% | 31,761 | 34,459,514 |
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：