股票概览
10.93
+19.98%
+1.82
9.06
开盘价
10.93
最高价
9.02
最低价
345,389
成交量
数据更新至: 2024-08-30
技术指标
9.44
MA5 (5日均线)
9.42
MA10 (10日均线)
9.34
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 | 9.06 | 10.93 | 9.02 | 10.93 | +19.98% | 345,389 | 356,720,415 |
| 2024-08-29 | 8.88 | 9.13 | 8.8 | 9.11 | +2.47% | 68,068 | 61,313,386 |
| 2024-08-28 | 8.94 | 9.03 | 8.74 | 8.89 | -0.45% | 61,811 | 54,862,893 |
| 2024-08-27 | 9.2 | 9.38 | 8.87 | 8.93 | -4.18% | 99,243 | 89,819,370 |
| 2024-08-26 | 8.84 | 9.36 | 8.65 | 9.32 | +5.43% | 154,525 | 140,301,767 |
| 2024-08-23 | 9.13 | 9.19 | 8.74 | 8.84 | -3.91% | 154,674 | 137,812,215 |
| 2024-08-22 | 9.62 | 9.86 | 9.19 | 9.2 | -5.74% | 163,936 | 154,817,777 |
| 2024-08-21 | 9.63 | 10 | 9.51 | 9.76 | +2.09% | 214,103 | 209,232,423 |
| 2024-08-20 | 9.56 | 10.07 | 9.5 | 9.56 | -1.44% | 194,778 | 189,630,379 |
| 2024-08-19 | 9.22 | 9.73 | 9.11 | 9.7 | +2.54% | 216,706 | 206,251,361 |
| 2024-08-16 | 9.39 | 9.88 | 9.21 | 9.46 | 0% | 220,418 | 208,825,647 |
| 2024-08-15 | 8.95 | 9.48 | 8.79 | 9.46 | +4.88% | 217,027 | 200,152,523 |
| 2024-08-14 | 8.87 | 9.38 | 8.86 | 9.02 | +1.58% | 135,479 | 123,153,027 |
| 2024-08-13 | 9 | 9.05 | 8.71 | 8.88 | -2.31% | 148,236 | 131,074,434 |
| 2024-08-12 | 9.77 | 9.77 | 8.93 | 9.09 | -8.18% | 265,532 | 246,691,251 |
| 2024-08-09 | 9.38 | 10.43 | 9.27 | 9.9 | +4.65% | 366,016 | 364,076,965 |
| 2024-08-08 | 9.14 | 10.23 | 9.07 | 9.46 | +3.73% | 230,745 | 218,570,358 |
| 2024-08-07 | 9.18 | 9.21 | 9.08 | 9.12 | -1.83% | 79,932 | 72,967,640 |
| 2024-08-06 | 9 | 9.33 | 8.92 | 9.29 | +4.97% | 125,612 | 115,060,141 |
| 2024-08-05 | 9.03 | 9.3 | 8.85 | 8.85 | -2.32% | 85,989 | 78,247,356 |
| 2024-08-02 | 9.22 | 9.35 | 9.06 | 9.06 | -2.16% | 84,423 | 77,680,628 |
| 2024-08-01 | 9.41 | 9.49 | 9.23 | 9.26 | -1.17% | 110,727 | 102,870,331 |
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：