股票概览
10.08
+2.13%
+0.21
9.87
开盘价
10.31
最高价
9.74
最低价
66,403
成交量
数据更新至: 2024-08-30
技术指标
10.14
MA5 (5日均线)
9.96
MA10 (10日均线)
10.21
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 | 9.87 | 10.31 | 9.74 | 10.08 | +2.13% | 66,403 | 66,717,939 |
| 2024-08-29 | 10 | 10.06 | 9.64 | 9.87 | -2.76% | 71,071 | 69,813,272 |
| 2024-08-28 | 10.53 | 10.65 | 10.06 | 10.15 | -5.58% | 103,223 | 106,179,811 |
| 2024-08-27 | 10.48 | 10.97 | 10.09 | 10.75 | +8.92% | 157,616 | 166,757,665 |
| 2024-08-26 | 9.6 | 10 | 9.5 | 9.87 | +4.22% | 49,792 | 48,830,171 |
| 2024-08-23 | 9.73 | 9.79 | 9.39 | 9.47 | -3.56% | 45,136 | 42,946,339 |
| 2024-08-22 | 9.95 | 10.19 | 9.71 | 9.82 | 0% | 43,917 | 43,604,679 |
| 2024-08-21 | 9.87 | 9.92 | 9.76 | 9.82 | -1.31% | 25,740 | 25,300,544 |
| 2024-08-20 | 9.75 | 9.95 | 9.67 | 9.95 | +1.74% | 38,180 | 37,488,072 |
| 2024-08-19 | 9.66 | 9.86 | 9.58 | 9.78 | +0.1% | 30,132 | 29,398,249 |
| 2024-08-16 | 10.01 | 10.04 | 9.73 | 9.77 | -2.1% | 58,144 | 57,088,840 |
| 2024-08-15 | 10.36 | 10.44 | 9.96 | 9.98 | -4.31% | 90,681 | 91,549,096 |
| 2024-08-14 | 10.54 | 11.48 | 10.43 | 10.43 | -0.1% | 109,107 | 118,914,869 |
| 2024-08-13 | 9.5 | 10.63 | 9.5 | 10.44 | -2.34% | 88,885 | 90,294,805 |
| 2024-08-12 | 11.49 | 11.7 | 10.63 | 10.69 | -2.99% | 102,450 | 114,104,858 |
| 2024-08-09 | 10.47 | 11.2 | 10.47 | 11.02 | +4.75% | 109,516 | 120,071,906 |
| 2024-08-08 | 10.77 | 10.94 | 10.5 | 10.52 | -3.04% | 47,490 | 50,467,666 |
| 2024-08-07 | 10.58 | 11.1 | 10.58 | 10.85 | +2.26% | 67,092 | 72,933,429 |
| 2024-08-06 | 10.37 | 10.95 | 10.37 | 10.61 | +3.31% | 51,212 | 54,145,449 |
| 2024-08-05 | 10.9 | 11 | 10.26 | 10.27 | -7.31% | 79,095 | 84,083,920 |
| 2024-08-02 | 10.68 | 11.33 | 10.68 | 11.08 | +0.91% | 98,037 | 107,835,271 |
| 2024-08-01 | 11.2 | 11.44 | 10.94 | 10.98 | -1.08% | 86,188 | 96,177,349 |
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：