股票概览
9.95
+3.86%
+0.37
9.62
开盘价
10.07
最高价
9.57
最低价
61,223
成交量
数据更新至: 2024-08-30
技术指标
9.68
MA5 (5日均线)
9.91
MA10 (10日均线)
10.19
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 | 9.62 | 10.07 | 9.57 | 9.95 | +3.86% | 61,223 | 60,724,378 |
| 2024-08-29 | 9.25 | 9.67 | 9.25 | 9.58 | +2.13% | 43,310 | 41,243,958 |
| 2024-08-28 | 9.52 | 9.55 | 9.13 | 9.38 | -2.49% | 51,762 | 48,403,908 |
| 2024-08-27 | 9.85 | 9.86 | 9.58 | 9.62 | -2.43% | 35,269 | 34,101,225 |
| 2024-08-26 | 9.92 | 10 | 9.78 | 9.86 | -0.6% | 28,350 | 28,045,462 |
| 2024-08-23 | 9.81 | 10.02 | 9.66 | 9.92 | +1.12% | 49,031 | 48,321,558 |
| 2024-08-22 | 10.18 | 10.29 | 9.81 | 9.81 | -3.63% | 56,183 | 56,063,032 |
| 2024-08-21 | 10.18 | 10.4 | 10.15 | 10.18 | -0.59% | 35,530 | 36,486,680 |
| 2024-08-20 | 10.5 | 10.54 | 10.21 | 10.24 | -3.4% | 59,895 | 61,844,583 |
| 2024-08-19 | 10.5 | 10.88 | 10.43 | 10.6 | +1.73% | 84,272 | 90,048,130 |
| 2024-08-16 | 10.52 | 10.57 | 10.41 | 10.42 | -0.76% | 26,744 | 28,071,672 |
| 2024-08-15 | 10.31 | 10.61 | 10.23 | 10.5 | +1.55% | 41,451 | 43,429,912 |
| 2024-08-14 | 10.28 | 10.41 | 10.24 | 10.34 | +0.58% | 30,071 | 31,109,404 |
| 2024-08-13 | 10.25 | 10.38 | 10.15 | 10.28 | +0.19% | 33,039 | 33,814,040 |
| 2024-08-12 | 10.35 | 10.48 | 10.21 | 10.26 | -2.01% | 36,263 | 37,328,529 |
| 2024-08-09 | 10.79 | 10.82 | 10.47 | 10.47 | -1.51% | 33,756 | 35,809,890 |
| 2024-08-08 | 10.61 | 10.73 | 10.43 | 10.63 | -0.47% | 38,732 | 41,033,259 |
| 2024-08-07 | 10.51 | 10.77 | 10.51 | 10.68 | +1.23% | 43,650 | 46,561,802 |
| 2024-08-06 | 10.5 | 10.69 | 10.42 | 10.55 | +1.15% | 38,947 | 40,994,102 |
| 2024-08-05 | 10.91 | 10.97 | 10.42 | 10.43 | -4.31% | 56,581 | 60,449,883 |
| 2024-08-02 | 11.11 | 11.2 | 10.85 | 10.9 | -1.8% | 54,427 | 60,035,328 |
| 2024-08-01 | 11.22 | 11.22 | 11.06 | 11.1 | -0.09% | 63,386 | 70,572,033 |
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：