股票概览
10.14
+2.53%
+0.25
9.85
开盘价
10.39
最高价
9.85
最低价
127,118
成交量
数据更新至: 2024-08-30
技术指标
9.92
MA5 (5日均线)
10.08
MA10 (10日均线)
10.94
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 | 9.85 | 10.39 | 9.85 | 10.14 | +2.53% | 127,118 | 129,104,908 |
| 2024-08-29 | 9.76 | 9.92 | 9.53 | 9.89 | +1.02% | 71,894 | 70,215,830 |
| 2024-08-28 | 9.7 | 9.8 | 9.51 | 9.79 | +0.1% | 64,650 | 62,548,610 |
| 2024-08-27 | 9.83 | 9.83 | 9.5 | 9.78 | -2.3% | 81,855 | 79,292,720 |
| 2024-08-26 | 9.99 | 10.1 | 9.83 | 10.01 | +0.2% | 68,006 | 67,847,088 |
| 2024-08-23 | 9.84 | 10.14 | 9.73 | 9.99 | +0.3% | 82,358 | 81,945,629 |
| 2024-08-22 | 10.32 | 10.52 | 9.94 | 9.96 | -4.05% | 118,075 | 120,931,686 |
| 2024-08-21 | 10.3 | 10.39 | 10.14 | 10.38 | +1.17% | 105,209 | 108,103,346 |
| 2024-08-20 | 10.43 | 10.56 | 10.15 | 10.26 | -2.75% | 111,212 | 114,832,060 |
| 2024-08-19 | 10.7 | 10.84 | 10.48 | 10.55 | -2.13% | 137,854 | 146,258,538 |
| 2024-08-16 | 11.15 | 11.39 | 10.67 | 10.78 | -4.18% | 222,136 | 243,787,036 |
| 2024-08-15 | 11.45 | 11.48 | 10.91 | 11.25 | -6.17% | 246,560 | 276,699,947 |
| 2024-08-14 | 11.43 | 12.45 | 11.43 | 11.99 | +0.84% | 293,709 | 347,791,041 |
| 2024-08-13 | 11.72 | 12.53 | 11.25 | 11.89 | -8.61% | 331,412 | 390,867,856 |
| 2024-08-12 | 15 | 15.33 | 13.01 | 13.01 | -19.99% | 374,652 | 504,402,796 |
| 2024-08-09 | 12.92 | 16.26 | 12.92 | 16.26 | +20% | 469,663 | 699,544,251 |
| 2024-08-08 | 11.97 | 13.55 | 11.52 | 13.55 | +20.02% | 411,973 | 534,000,982 |
| 2024-08-07 | 9.39 | 11.29 | 9.39 | 11.29 | +19.98% | 135,319 | 147,049,756 |
| 2024-08-06 | 8.8 | 10 | 8.72 | 9.41 | +8.16% | 91,260 | 86,560,469 |
| 2024-08-05 | 9.08 | 9.15 | 8.67 | 8.7 | -4.61% | 22,411 | 20,008,099 |
| 2024-08-02 | 9.35 | 9.35 | 9.1 | 9.12 | -2.77% | 21,596 | 19,906,720 |
| 2024-08-01 | 9.4 | 9.49 | 9.32 | 9.38 | -0.11% | 27,481 | 25,831,030 |
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：