股票概览
10.12
+4.55%
+0.44
9.57
开盘价
10.37
最高价
9.52
最低价
277,430
成交量
数据更新至: 2024-08-30
技术指标
9.65
MA5 (5日均线)
9.74
MA10 (10日均线)
9.99
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 | 9.57 | 10.37 | 9.52 | 10.12 | +4.55% | 277,430 | 278,718,953 |
| 2024-08-29 | 9.51 | 9.73 | 9.42 | 9.68 | +2.11% | 114,750 | 110,473,740 |
| 2024-08-28 | 9.37 | 9.65 | 9.31 | 9.48 | +1.5% | 103,954 | 98,515,438 |
| 2024-08-27 | 9.6 | 9.62 | 9.3 | 9.34 | -3.21% | 110,875 | 104,459,327 |
| 2024-08-26 | 9.55 | 9.73 | 9.5 | 9.65 | +1.05% | 99,946 | 96,280,753 |
| 2024-08-23 | 9.53 | 9.63 | 9.29 | 9.55 | +0.32% | 124,898 | 118,367,808 |
| 2024-08-22 | 9.6 | 9.69 | 9.38 | 9.52 | -1.75% | 156,423 | 148,946,843 |
| 2024-08-21 | 9.96 | 10.08 | 9.63 | 9.69 | -3.2% | 170,748 | 168,456,337 |
| 2024-08-20 | 10.3 | 10.41 | 9.98 | 10.01 | -3.47% | 149,523 | 151,681,847 |
| 2024-08-19 | 10.48 | 10.66 | 10.32 | 10.37 | -1.24% | 202,424 | 212,277,720 |
| 2024-08-16 | 10.15 | 10.69 | 10.15 | 10.5 | +2.94% | 276,465 | 289,791,432 |
| 2024-08-15 | 10.06 | 10.27 | 10.01 | 10.2 | +1.49% | 147,311 | 149,823,501 |
| 2024-08-14 | 10.03 | 10.17 | 9.95 | 10.05 | 0% | 129,511 | 130,426,741 |
| 2024-08-13 | 9.89 | 10.05 | 9.84 | 10.05 | +1.93% | 117,610 | 116,776,368 |
| 2024-08-12 | 10.04 | 10.2 | 9.75 | 9.86 | -2.57% | 155,541 | 154,192,663 |
| 2024-08-09 | 10.48 | 10.57 | 10.1 | 10.12 | -1.27% | 151,641 | 156,467,398 |
| 2024-08-08 | 10.24 | 10.48 | 9.98 | 10.25 | -0.87% | 203,208 | 207,320,012 |
| 2024-08-07 | 10.51 | 10.64 | 10.32 | 10.34 | -2.08% | 185,212 | 193,963,775 |
| 2024-08-06 | 10.76 | 10.86 | 10.3 | 10.56 | +0.48% | 216,149 | 227,242,556 |
| 2024-08-05 | 11.33 | 11.58 | 10.5 | 10.51 | -8.29% | 313,079 | 344,879,605 |
| 2024-08-02 | 11.9 | 12.06 | 11.44 | 11.46 | -5.05% | 284,307 | 334,559,883 |
| 2024-08-01 | 12 | 12.2 | 11.9 | 12.07 | +0.58% | 321,611 | 387,556,525 |
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：