股票概览
9.84
+0.51%
+0.05
9.52
开盘价
10
最高价
9.4
最低价
168,629
成交量
数据更新至: 2024-08-30
技术指标
9.85
MA5 (5日均线)
9.83
MA10 (10日均线)
10.35
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 | 9.52 | 10 | 9.4 | 9.84 | +0.51% | 168,629 | 164,575,055 |
| 2024-08-29 | 9.93 | 10.11 | 9.73 | 9.79 | -1.31% | 120,697 | 119,367,810 |
| 2024-08-28 | 9.7 | 10 | 9.65 | 9.92 | +2.06% | 69,184 | 68,274,805 |
| 2024-08-27 | 10 | 10.03 | 9.67 | 9.72 | -2.61% | 77,968 | 76,111,833 |
| 2024-08-26 | 9.89 | 10.25 | 9.85 | 9.98 | +2.25% | 105,722 | 106,564,602 |
| 2024-08-23 | 9.73 | 9.98 | 9.66 | 9.76 | -0.2% | 115,968 | 114,022,503 |
| 2024-08-22 | 9.89 | 10.08 | 9.68 | 9.78 | +1.24% | 153,717 | 150,614,659 |
| 2024-08-21 | 9.78 | 9.82 | 9.52 | 9.66 | -1.73% | 88,355 | 85,276,838 |
| 2024-08-20 | 10.03 | 10.09 | 9.71 | 9.83 | -2.29% | 81,718 | 80,472,007 |
| 2024-08-19 | 10.12 | 10.22 | 9.94 | 10.06 | -0.59% | 73,368 | 73,932,706 |
| 2024-08-16 | 10.39 | 10.47 | 10.07 | 10.12 | -2.5% | 99,516 | 101,525,184 |
| 2024-08-15 | 10.63 | 10.67 | 10.3 | 10.38 | -1.98% | 130,375 | 136,263,131 |
| 2024-08-14 | 11.03 | 11.09 | 10.5 | 10.59 | -4.51% | 277,151 | 296,183,187 |
| 2024-08-13 | 10.99 | 11.42 | 10.89 | 11.09 | -0.09% | 184,245 | 204,590,830 |
| 2024-08-12 | 11.21 | 11.38 | 11.04 | 11.1 | +0.82% | 154,235 | 172,181,564 |
| 2024-08-09 | 11.25 | 11.39 | 10.93 | 11.01 | -2.13% | 121,647 | 134,628,014 |
| 2024-08-08 | 11.27 | 11.36 | 11.08 | 11.25 | -0.18% | 86,993 | 97,628,958 |
| 2024-08-07 | 11.11 | 11.42 | 10.99 | 11.27 | +1.62% | 140,601 | 157,492,951 |
| 2024-08-06 | 10.91 | 11.26 | 10.91 | 11.09 | +3.16% | 130,277 | 143,781,090 |
| 2024-08-05 | 11.32 | 11.35 | 10.7 | 10.75 | -4.61% | 167,111 | 183,746,969 |
| 2024-08-02 | 11.23 | 11.58 | 11.12 | 11.27 | +0.18% | 164,036 | 186,082,294 |
| 2024-08-01 | 11.32 | 11.5 | 11.23 | 11.25 | -1.06% | 158,170 | 179,361,446 |
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：