股票概览
10.04
+2.97%
+0.29
9.77
开盘价
10.15
最高价
9.77
最低价
62,582
成交量
数据更新至: 2024-08-30
技术指标
9.60
MA5 (5日均线)
9.58
MA10 (10日均线)
9.74
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 | 9.77 | 10.15 | 9.77 | 10.04 | +2.97% | 62,582 | 62,576,876 |
| 2024-08-29 | 9.36 | 9.87 | 9.31 | 9.75 | +4.06% | 42,322 | 40,742,644 |
| 2024-08-28 | 9.25 | 9.45 | 9.2 | 9.37 | +1.3% | 25,542 | 23,836,271 |
| 2024-08-27 | 9.6 | 9.6 | 9.23 | 9.25 | -3.55% | 30,696 | 28,697,488 |
| 2024-08-26 | 9.48 | 9.64 | 9.43 | 9.59 | +1.37% | 28,950 | 27,689,636 |
| 2024-08-23 | 9.3 | 9.54 | 9.28 | 9.46 | +0.85% | 29,759 | 28,030,861 |
| 2024-08-22 | 9.6 | 9.68 | 9.34 | 9.38 | -2.29% | 31,701 | 29,980,480 |
| 2024-08-21 | 9.54 | 9.79 | 9.51 | 9.6 | +0.21% | 33,499 | 32,423,245 |
| 2024-08-20 | 9.74 | 9.8 | 9.51 | 9.58 | -2.04% | 39,764 | 38,204,422 |
| 2024-08-19 | 9.92 | 10.03 | 9.75 | 9.78 | -2.49% | 41,782 | 41,251,684 |
| 2024-08-16 | 9.92 | 10.17 | 9.92 | 10.03 | +0.91% | 51,289 | 51,577,250 |
| 2024-08-15 | 9.66 | 10.02 | 9.62 | 9.94 | +2.37% | 53,522 | 52,949,024 |
| 2024-08-14 | 9.74 | 9.77 | 9.63 | 9.71 | -0.21% | 30,660 | 29,718,880 |
| 2024-08-13 | 9.56 | 9.75 | 9.51 | 9.73 | +1.67% | 36,896 | 35,606,285 |
| 2024-08-12 | 9.74 | 9.79 | 9.54 | 9.57 | -1.85% | 45,061 | 43,557,774 |
| 2024-08-09 | 9.85 | 9.96 | 9.73 | 9.75 | -0.91% | 43,479 | 42,669,866 |
| 2024-08-08 | 9.77 | 9.87 | 9.48 | 9.84 | +0.51% | 78,567 | 76,199,282 |
| 2024-08-07 | 9.84 | 9.9 | 9.7 | 9.79 | -1.81% | 84,805 | 83,026,680 |
| 2024-08-06 | 10 | 10.21 | 9.68 | 9.97 | -6.3% | 159,066 | 157,128,086 |
| 2024-08-05 | 10.92 | 11.17 | 10.56 | 10.64 | -4.14% | 70,126 | 75,961,406 |
| 2024-08-02 | 11.29 | 11.41 | 11.08 | 11.1 | -2.63% | 50,925 | 57,253,962 |
| 2024-08-01 | 11.65 | 11.74 | 11.21 | 11.4 | -2.06% | 67,849 | 77,627,687 |
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：