股票概览
10.02
+2.66%
+0.26
9.51
开盘价
10.35
最高价
9.48
最低价
160,681
成交量
数据更新至: 2024-08-30
技术指标
9.44
MA5 (5日均线)
9.31
MA10 (10日均线)
9.09
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 | 9.51 | 10.35 | 9.48 | 10.02 | +2.66% | 160,681 | 158,975,417 |
| 2024-08-29 | 9.29 | 10.18 | 9.13 | 9.76 | +5.06% | 147,783 | 142,248,985 |
| 2024-08-28 | 8.97 | 9.31 | 8.84 | 9.29 | +3.57% | 48,190 | 44,336,584 |
| 2024-08-27 | 9.16 | 9.26 | 8.94 | 8.97 | -2.07% | 25,071 | 22,664,376 |
| 2024-08-26 | 9.2 | 9.32 | 9.06 | 9.16 | 0% | 25,068 | 23,057,250 |
| 2024-08-23 | 9.07 | 9.21 | 8.97 | 9.16 | +0.88% | 28,895 | 26,305,270 |
| 2024-08-22 | 9.26 | 9.31 | 9.06 | 9.08 | -1.94% | 28,481 | 26,114,962 |
| 2024-08-21 | 9.24 | 9.31 | 9.18 | 9.26 | +1.31% | 32,392 | 29,980,506 |
| 2024-08-20 | 9.23 | 9.24 | 9.08 | 9.14 | -0.76% | 26,597 | 24,347,435 |
| 2024-08-19 | 9.29 | 9.34 | 9.15 | 9.21 | -0.75% | 27,815 | 25,688,337 |
| 2024-08-16 | 9.11 | 9.36 | 9 | 9.28 | +1.98% | 46,205 | 42,816,259 |
| 2024-08-15 | 8.98 | 9.15 | 8.88 | 9.1 | +1.34% | 30,396 | 27,539,342 |
| 2024-08-14 | 8.88 | 9.03 | 8.86 | 8.98 | +1.35% | 26,336 | 23,601,983 |
| 2024-08-13 | 8.61 | 8.88 | 8.61 | 8.86 | +1.37% | 18,575 | 16,356,814 |
| 2024-08-12 | 8.84 | 8.87 | 8.69 | 8.74 | -0.57% | 14,619 | 12,823,801 |
| 2024-08-09 | 8.92 | 8.93 | 8.78 | 8.79 | +0.34% | 14,422 | 12,747,408 |
| 2024-08-08 | 8.83 | 8.87 | 8.65 | 8.76 | -1.35% | 20,295 | 17,786,025 |
| 2024-08-07 | 8.84 | 8.99 | 8.78 | 8.88 | +0.79% | 20,502 | 18,232,196 |
| 2024-08-06 | 8.66 | 8.85 | 8.66 | 8.81 | +2.56% | 23,644 | 20,735,159 |
| 2024-08-05 | 8.9 | 9 | 8.57 | 8.59 | -4.13% | 32,804 | 28,798,007 |
| 2024-08-02 | 9.12 | 9.17 | 8.93 | 8.96 | -2.18% | 25,588 | 23,181,392 |
| 2024-08-01 | 9.16 | 9.26 | 9.15 | 9.16 | -0.11% | 31,230 | 28,707,061 |
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：