股票概览
10.58
+4.75%
+0.48
10.08
开盘价
10.89
最高价
10.08
最低价
502,086
成交量
数据更新至: 2024-08-30
技术指标
9.67
MA5 (5日均线)
9.60
MA10 (10日均线)
9.52
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 | 10.08 | 10.89 | 10.08 | 10.58 | +4.75% | 502,086 | 526,257,361 |
| 2024-08-29 | 9.3 | 10.9 | 9.25 | 10.1 | +10.99% | 429,545 | 433,314,652 |
| 2024-08-28 | 9.08 | 9.21 | 8.82 | 9.1 | -0.22% | 80,935 | 73,156,238 |
| 2024-08-27 | 9.36 | 9.46 | 9.07 | 9.12 | -3.59% | 136,779 | 126,144,912 |
| 2024-08-26 | 9.6 | 9.66 | 9.35 | 9.46 | -2.97% | 182,514 | 172,756,324 |
| 2024-08-23 | 9.16 | 10.05 | 9.16 | 9.75 | +5.75% | 283,881 | 276,428,560 |
| 2024-08-22 | 9.5 | 9.95 | 9.21 | 9.22 | -3.76% | 174,803 | 168,218,520 |
| 2024-08-21 | 9.44 | 9.67 | 9.36 | 9.58 | +2.13% | 118,179 | 112,743,590 |
| 2024-08-20 | 9.65 | 9.67 | 9.3 | 9.38 | -3.7% | 102,220 | 96,314,868 |
| 2024-08-19 | 9.58 | 9.75 | 9.55 | 9.74 | +1.35% | 116,964 | 113,265,165 |
| 2024-08-16 | 9.46 | 9.69 | 9.46 | 9.61 | +1.37% | 89,991 | 86,431,680 |
| 2024-08-15 | 9.27 | 9.52 | 9.17 | 9.48 | +1.61% | 76,691 | 72,075,214 |
| 2024-08-14 | 9.31 | 9.38 | 9.23 | 9.33 | +0.32% | 44,464 | 41,419,857 |
| 2024-08-13 | 9.24 | 9.32 | 9.17 | 9.3 | +0.65% | 39,814 | 36,813,239 |
| 2024-08-12 | 9.32 | 9.39 | 9.16 | 9.24 | -1.91% | 54,714 | 50,565,432 |
| 2024-08-09 | 9.57 | 9.63 | 9.38 | 9.42 | -1.05% | 58,594 | 55,786,235 |
| 2024-08-08 | 9.5 | 9.6 | 9.34 | 9.52 | -1.04% | 73,540 | 69,595,804 |
| 2024-08-07 | 9.41 | 9.65 | 9.41 | 9.62 | +0.84% | 75,594 | 72,278,167 |
| 2024-08-06 | 9.5 | 9.58 | 9.3 | 9.54 | +1.81% | 76,547 | 72,416,118 |
| 2024-08-05 | 9.75 | 9.95 | 9.36 | 9.37 | -5.73% | 117,989 | 113,840,400 |
| 2024-08-02 | 10.07 | 10.15 | 9.8 | 9.94 | -3.68% | 176,390 | 176,135,009 |
| 2024-08-01 | 9.8 | 10.32 | 9.71 | 10.32 | +4.77% | 204,537 | 205,278,469 |
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：