股票概览
9.94
+2.58%
+0.25
9.65
开盘价
10.05
最高价
9.64
最低价
41,707
成交量
数据更新至: 2024-08-30
技术指标
9.73
MA5 (5日均线)
9.84
MA10 (10日均线)
10.02
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 | 9.65 | 10.05 | 9.64 | 9.94 | +2.58% | 41,707 | 41,402,966 |
| 2024-08-29 | 9.58 | 9.75 | 9.52 | 9.69 | +1.15% | 23,716 | 22,927,229 |
| 2024-08-28 | 9.55 | 9.71 | 9.43 | 9.58 | -0.31% | 25,164 | 24,084,007 |
| 2024-08-27 | 9.82 | 9.82 | 9.55 | 9.61 | -2.24% | 26,851 | 25,935,691 |
| 2024-08-26 | 9.83 | 9.87 | 9.73 | 9.83 | +0.41% | 16,524 | 16,195,039 |
| 2024-08-23 | 9.7 | 9.88 | 9.65 | 9.79 | +0.82% | 24,574 | 24,011,631 |
| 2024-08-22 | 9.97 | 10.09 | 9.67 | 9.71 | -2.8% | 40,686 | 40,064,981 |
| 2024-08-21 | 9.98 | 10.09 | 9.96 | 9.99 | -0.2% | 19,791 | 19,830,936 |
| 2024-08-20 | 10.23 | 10.28 | 9.98 | 10.01 | -2.44% | 34,211 | 34,384,057 |
| 2024-08-19 | 10.05 | 10.37 | 10.05 | 10.26 | +1.08% | 34,406 | 35,345,339 |
| 2024-08-16 | 10.1 | 10.24 | 10.1 | 10.15 | +0.1% | 21,288 | 21,641,386 |
| 2024-08-15 | 10.06 | 10.24 | 9.95 | 10.14 | +0.8% | 31,683 | 32,074,286 |
| 2024-08-14 | 10.1 | 10.15 | 10.04 | 10.06 | -0.49% | 17,729 | 17,897,172 |
| 2024-08-13 | 10.1 | 10.15 | 9.96 | 10.11 | +0.4% | 29,309 | 29,460,739 |
| 2024-08-12 | 10.18 | 10.24 | 10.01 | 10.07 | -1.56% | 30,385 | 30,690,124 |
| 2024-08-09 | 10.38 | 10.45 | 10.23 | 10.23 | -0.68% | 28,952 | 29,961,035 |
| 2024-08-08 | 10.2 | 10.39 | 10.09 | 10.3 | 0% | 39,770 | 40,676,238 |
| 2024-08-07 | 10.36 | 10.58 | 10.27 | 10.3 | -0.96% | 42,389 | 44,123,316 |
| 2024-08-06 | 10.53 | 10.58 | 10.27 | 10.4 | +0.87% | 50,969 | 53,021,086 |
| 2024-08-05 | 10.6 | 10.91 | 10.31 | 10.31 | -4.09% | 74,626 | 79,528,618 |
| 2024-08-02 | 10.72 | 10.95 | 10.7 | 10.75 | -0.74% | 59,962 | 64,833,682 |
| 2024-08-01 | 10.79 | 11 | 10.73 | 10.83 | -0.09% | 74,965 | 81,326,702 |
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：