股票概览
10.17
-0.78%
-0.08
10.11
开盘价
10.31
最高价
10.07
最低价
87,724
成交量
数据更新至: 2024-08-30
技术指标
9.87
MA5 (5日均线)
9.84
MA10 (10日均线)
9.76
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 | 10.11 | 10.31 | 10.07 | 10.17 | -0.78% | 87,724 | 89,537,594 |
| 2024-08-29 | 9.78 | 10.34 | 9.66 | 10.25 | +5.89% | 116,799 | 118,229,119 |
| 2024-08-28 | 9.57 | 9.84 | 9.54 | 9.68 | +1.89% | 35,463 | 34,360,849 |
| 2024-08-27 | 9.6 | 9.69 | 9.4 | 9.5 | -2.36% | 39,332 | 37,510,487 |
| 2024-08-26 | 9.31 | 9.79 | 9.3 | 9.73 | +2.96% | 61,095 | 58,950,508 |
| 2024-08-23 | 10.23 | 10.27 | 9.42 | 9.45 | -6.9% | 100,576 | 97,122,641 |
| 2024-08-22 | 9.93 | 10.18 | 9.78 | 10.15 | +3.05% | 82,158 | 82,261,810 |
| 2024-08-21 | 9.71 | 9.96 | 9.63 | 9.85 | +2.28% | 46,279 | 45,609,482 |
| 2024-08-20 | 9.97 | 10.06 | 9.62 | 9.63 | -3.89% | 54,370 | 53,226,421 |
| 2024-08-19 | 9.76 | 10.05 | 9.7 | 10.02 | +2.35% | 56,265 | 55,922,535 |
| 2024-08-16 | 9.83 | 9.85 | 9.7 | 9.79 | +0.2% | 33,607 | 32,883,486 |
| 2024-08-15 | 9.63 | 9.79 | 9.48 | 9.77 | +0.62% | 41,411 | 40,021,942 |
| 2024-08-14 | 9.72 | 9.85 | 9.67 | 9.71 | +0.1% | 40,169 | 39,104,472 |
| 2024-08-13 | 9.46 | 9.73 | 9.46 | 9.7 | +1.04% | 46,692 | 44,870,057 |
| 2024-08-12 | 9.93 | 10.2 | 9.54 | 9.6 | -3.13% | 69,825 | 67,968,270 |
| 2024-08-09 | 9.55 | 10.5 | 9.53 | 9.91 | +3.55% | 80,031 | 79,267,828 |
| 2024-08-08 | 9.76 | 9.76 | 9.43 | 9.57 | -2.45% | 37,736 | 36,102,957 |
| 2024-08-07 | 9.55 | 9.86 | 9.5 | 9.81 | +2.72% | 46,499 | 45,378,617 |
| 2024-08-06 | 9.41 | 9.69 | 9.37 | 9.55 | +2.36% | 38,057 | 36,137,662 |
| 2024-08-05 | 9.64 | 9.7 | 9.33 | 9.33 | -3.72% | 48,590 | 46,256,176 |
| 2024-08-02 | 9.88 | 9.98 | 9.65 | 9.69 | -2.52% | 45,384 | 44,457,584 |
| 2024-08-01 | 9.97 | 10.12 | 9.9 | 9.94 | -0.5% | 51,436 | 51,413,473 |
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：