股票概览
9.92
-0.2%
-0.02
9.94
开盘价
10.09
最高价
9.88
最低价
322,321
成交量
数据更新至: 2024-08-30
技术指标
10.11
MA5 (5日均线)
10.16
MA10 (10日均线)
10.04
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 | 9.94 | 10.09 | 9.88 | 9.92 | -0.2% | 322,321 | 320,845,504 |
| 2024-08-29 | 10.18 | 10.21 | 9.91 | 9.94 | -2.36% | 270,852 | 270,982,317 |
| 2024-08-28 | 10.25 | 10.26 | 10.11 | 10.18 | -0.59% | 171,600 | 174,740,428 |
| 2024-08-27 | 10.28 | 10.35 | 10.18 | 10.24 | -0.49% | 191,351 | 196,403,655 |
| 2024-08-26 | 10.2 | 10.29 | 10.11 | 10.29 | +0.98% | 190,594 | 195,090,922 |
| 2024-08-23 | 10.17 | 10.22 | 10.06 | 10.19 | +0.2% | 149,372 | 151,682,290 |
| 2024-08-22 | 10.13 | 10.22 | 10.11 | 10.17 | +0.49% | 146,565 | 149,178,734 |
| 2024-08-21 | 10.26 | 10.27 | 10.09 | 10.12 | -1.56% | 204,997 | 208,333,108 |
| 2024-08-20 | 10.3 | 10.34 | 10.2 | 10.28 | 0% | 199,294 | 204,921,719 |
| 2024-08-19 | 10.14 | 10.29 | 10.11 | 10.28 | +1.38% | 244,306 | 249,860,479 |
| 2024-08-16 | 9.96 | 10.15 | 9.93 | 10.14 | +1.71% | 302,913 | 305,061,901 |
| 2024-08-15 | 9.93 | 10.03 | 9.9 | 9.97 | +0.5% | 249,262 | 248,524,668 |
| 2024-08-14 | 9.87 | 9.94 | 9.84 | 9.92 | +0.71% | 173,235 | 171,594,177 |
| 2024-08-13 | 9.85 | 10.02 | 9.82 | 9.85 | 0% | 241,079 | 239,101,813 |
| 2024-08-12 | 9.91 | 10 | 9.82 | 9.85 | -0.61% | 154,663 | 152,927,207 |
| 2024-08-09 | 9.75 | 9.97 | 9.7 | 9.91 | +1.64% | 236,112 | 233,149,917 |
| 2024-08-08 | 9.9 | 9.93 | 9.74 | 9.75 | -1.91% | 323,754 | 317,496,062 |
| 2024-08-07 | 9.89 | 10.03 | 9.88 | 9.94 | +0.51% | 224,701 | 223,514,044 |
| 2024-08-06 | 9.97 | 10.06 | 9.79 | 9.89 | -0.8% | 297,825 | 294,333,543 |
| 2024-08-05 | 10.3 | 10.35 | 9.95 | 9.97 | -3.02% | 408,467 | 412,347,967 |
| 2024-08-02 | 10.16 | 10.32 | 10.11 | 10.28 | +1.38% | 310,607 | 318,123,392 |
| 2024-08-01 | 10.18 | 10.31 | 10.06 | 10.14 | +0.5% | 438,208 | 446,212,319 |
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：