股票概览
9.82
+1.97%
+0.19
9.61
开盘价
9.96
最高价
9.59
最低价
25,723
成交量
数据更新至: 2024-08-30
技术指标
9.73
MA5 (5日均线)
9.92
MA10 (10日均线)
10.31
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 | 9.61 | 9.96 | 9.59 | 9.82 | +1.97% | 25,723 | 25,243,033 |
| 2024-08-29 | 9.58 | 9.69 | 9.46 | 9.63 | +0.42% | 21,034 | 20,165,943 |
| 2024-08-28 | 9.43 | 9.69 | 9.39 | 9.59 | +1.59% | 35,493 | 33,910,445 |
| 2024-08-27 | 9.85 | 9.85 | 9.33 | 9.44 | -7.09% | 63,912 | 60,520,760 |
| 2024-08-26 | 9.89 | 10.23 | 9.89 | 10.16 | +2.83% | 19,700 | 19,860,848 |
| 2024-08-23 | 9.96 | 9.98 | 9.8 | 9.88 | -0.7% | 11,757 | 11,610,631 |
| 2024-08-22 | 10.07 | 10.12 | 9.91 | 9.95 | -1.29% | 16,491 | 16,459,520 |
| 2024-08-21 | 10.33 | 10.33 | 10.03 | 10.08 | -1.18% | 16,462 | 16,641,925 |
| 2024-08-20 | 10.41 | 10.47 | 10.11 | 10.2 | -2.02% | 20,343 | 20,804,910 |
| 2024-08-19 | 10.33 | 10.56 | 10.29 | 10.41 | +0.68% | 18,390 | 19,209,328 |
| 2024-08-16 | 10.59 | 10.63 | 10.27 | 10.34 | -2.27% | 28,200 | 29,375,074 |
| 2024-08-15 | 10.4 | 10.71 | 10.4 | 10.58 | -0.38% | 16,025 | 16,967,741 |
| 2024-08-14 | 10.84 | 10.84 | 10.62 | 10.62 | -1.67% | 16,606 | 17,735,395 |
| 2024-08-13 | 10.75 | 10.82 | 10.61 | 10.8 | 0% | 20,537 | 22,033,087 |
| 2024-08-12 | 10.74 | 10.97 | 10.64 | 10.8 | +0.56% | 32,439 | 35,038,460 |
| 2024-08-09 | 10.89 | 10.95 | 10.73 | 10.74 | -1.1% | 13,753 | 14,899,595 |
| 2024-08-08 | 10.79 | 10.91 | 10.64 | 10.86 | +0.74% | 19,067 | 20,569,829 |
| 2024-08-07 | 10.92 | 10.92 | 10.76 | 10.78 | -0.74% | 14,674 | 15,875,812 |
| 2024-08-06 | 10.76 | 10.96 | 10.74 | 10.86 | +1.78% | 26,658 | 28,855,940 |
| 2024-08-05 | 10.77 | 10.99 | 10.58 | 10.67 | -1.66% | 26,482 | 28,516,581 |
| 2024-08-02 | 10.88 | 11.03 | 10.77 | 10.85 | -0.82% | 17,990 | 19,674,555 |
| 2024-08-01 | 10.96 | 11.19 | 10.88 | 10.94 | -0.18% | 25,452 | 28,042,796 |
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：