股票概览
9.87
+0.2%
+0.02
9.88
开盘价
10.01
最高价
9.78
最低价
42,435
成交量
数据更新至: 2024-08-30
技术指标
9.70
MA5 (5日均线)
9.78
MA10 (10日均线)
10.06
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 | 9.88 | 10.01 | 9.78 | 9.87 | +0.2% | 42,435 | 42,156,123 |
| 2024-08-29 | 9.49 | 9.87 | 9.45 | 9.85 | +3.36% | 28,132 | 27,376,932 |
| 2024-08-28 | 9.4 | 9.62 | 9.3 | 9.53 | +0.95% | 26,963 | 25,669,401 |
| 2024-08-27 | 9.82 | 9.82 | 9.39 | 9.44 | -3.87% | 38,208 | 36,401,045 |
| 2024-08-26 | 9.68 | 9.85 | 9.68 | 9.82 | +1.03% | 18,587 | 18,213,661 |
| 2024-08-23 | 9.8 | 9.85 | 9.55 | 9.72 | -1.22% | 23,556 | 22,786,237 |
| 2024-08-22 | 9.82 | 9.97 | 9.81 | 9.84 | -0.1% | 30,724 | 30,349,994 |
| 2024-08-21 | 9.85 | 9.97 | 9.8 | 9.85 | -0.3% | 15,781 | 15,573,987 |
| 2024-08-20 | 10.05 | 10.05 | 9.81 | 9.88 | -1.1% | 28,390 | 28,033,081 |
| 2024-08-19 | 10.18 | 10.22 | 9.91 | 9.99 | -1.87% | 42,638 | 42,841,754 |
| 2024-08-16 | 10.24 | 10.28 | 10.13 | 10.18 | -0.29% | 24,346 | 24,789,968 |
| 2024-08-15 | 10.16 | 10.29 | 10.09 | 10.21 | +0.29% | 31,642 | 32,274,082 |
| 2024-08-14 | 10.25 | 10.32 | 10.17 | 10.18 | -0.68% | 26,037 | 26,651,448 |
| 2024-08-13 | 10.22 | 10.29 | 10.13 | 10.25 | +0.29% | 23,224 | 23,705,678 |
| 2024-08-12 | 10.33 | 10.35 | 10.15 | 10.22 | -1.45% | 35,341 | 36,172,860 |
| 2024-08-09 | 10.38 | 10.53 | 10.32 | 10.37 | -0.77% | 40,788 | 42,384,864 |
| 2024-08-08 | 10.72 | 10.77 | 10.41 | 10.45 | -2.97% | 63,339 | 66,781,605 |
| 2024-08-07 | 10.48 | 10.92 | 10.48 | 10.77 | +2.09% | 71,517 | 76,899,402 |
| 2024-08-06 | 10.38 | 10.66 | 10.25 | 10.55 | +2.83% | 51,959 | 54,514,275 |
| 2024-08-05 | 10.53 | 10.75 | 10.24 | 10.26 | -3.48% | 68,163 | 71,395,266 |
| 2024-08-02 | 10.61 | 10.91 | 10.55 | 10.63 | -1.12% | 71,919 | 77,152,385 |
| 2024-08-01 | 10.49 | 10.8 | 10.49 | 10.75 | +2.19% | 76,169 | 81,400,341 |
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：