股票概览
9.84
+0.41%
+0.04
9.8
开盘价
9.97
最高价
9.64
最低价
185,214
成交量
数据更新至: 2024-08-30
技术指标
9.97
MA5 (5日均线)
10.71
MA10 (10日均线)
11.15
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 | 9.8 | 9.97 | 9.64 | 9.84 | +0.41% | 185,214 | 182,010,616 |
| 2024-08-29 | 9.93 | 9.97 | 9.8 | 9.8 | -1.51% | 114,447 | 112,988,211 |
| 2024-08-28 | 10.08 | 10.22 | 9.89 | 9.95 | -1.58% | 94,512 | 95,306,203 |
| 2024-08-27 | 10.11 | 10.19 | 9.84 | 10.11 | -0.39% | 166,938 | 167,145,413 |
| 2024-08-26 | 10.89 | 10.92 | 10.04 | 10.15 | -7.14% | 297,195 | 304,805,851 |
| 2024-08-23 | 11.35 | 11.42 | 10.73 | 10.93 | -4.87% | 230,597 | 251,994,721 |
| 2024-08-22 | 11.4 | 11.62 | 11.36 | 11.49 | +0.7% | 69,109 | 79,609,616 |
| 2024-08-21 | 11.58 | 11.63 | 11.14 | 11.41 | -2.23% | 137,614 | 156,105,433 |
| 2024-08-20 | 11.76 | 11.8 | 11.51 | 11.67 | -0.68% | 83,419 | 97,116,864 |
| 2024-08-19 | 11.52 | 11.8 | 11.43 | 11.75 | +2.09% | 118,659 | 138,110,120 |
| 2024-08-16 | 11.61 | 11.66 | 11.41 | 11.51 | -0.86% | 98,625 | 113,576,934 |
| 2024-08-15 | 11.58 | 11.67 | 11.51 | 11.61 | -0.17% | 91,425 | 105,995,112 |
| 2024-08-14 | 11.46 | 11.82 | 11.4 | 11.63 | +0.95% | 132,510 | 154,271,349 |
| 2024-08-13 | 11.5 | 11.68 | 11.45 | 11.52 | -0.35% | 86,356 | 99,622,961 |
| 2024-08-12 | 11.62 | 11.73 | 11.41 | 11.56 | -0.43% | 104,300 | 120,609,817 |
| 2024-08-09 | 11.69 | 11.72 | 11.47 | 11.61 | -0.68% | 68,211 | 78,993,972 |
| 2024-08-08 | 11.59 | 11.8 | 11.54 | 11.69 | +0.43% | 74,974 | 87,450,834 |
| 2024-08-07 | 11.4 | 11.77 | 11.37 | 11.64 | +1.84% | 121,624 | 140,759,272 |
| 2024-08-06 | 11.63 | 11.76 | 11.28 | 11.43 | -1.72% | 131,955 | 150,910,551 |
| 2024-08-05 | 12 | 12.03 | 11.57 | 11.63 | -3.73% | 111,207 | 130,514,176 |
| 2024-08-02 | 11.9 | 12.12 | 11.78 | 12.08 | +0.83% | 120,403 | 144,416,003 |
| 2024-08-01 | 11.61 | 12 | 11.6 | 11.98 | +2.66% | 130,326 | 154,617,936 |
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：