股票概览
10.23
+5.14%
+0.5
9.77
开盘价
10.41
最高价
9.63
最低价
55,808
成交量
数据更新至: 2024-08-30
技术指标
9.54
MA5 (5日均线)
9.45
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 | 9.77 | 10.41 | 9.63 | 10.23 | +5.14% | 55,808 | 56,686,270 |
| 2024-08-29 | 9.21 | 9.77 | 9.09 | 9.73 | +5.65% | 46,623 | 44,458,892 |
| 2024-08-28 | 9.09 | 9.35 | 9.03 | 9.21 | +1.1% | 38,393 | 35,396,351 |
| 2024-08-27 | 9.41 | 9.41 | 9.03 | 9.11 | -3.39% | 34,255 | 31,351,353 |
| 2024-08-26 | 9.35 | 9.58 | 9.35 | 9.43 | +0.86% | 22,018 | 20,827,365 |
| 2024-08-23 | 9.24 | 9.38 | 9.22 | 9.35 | +0.97% | 17,813 | 16,576,119 |
| 2024-08-22 | 9.39 | 9.44 | 9.24 | 9.26 | -0.75% | 20,191 | 18,820,662 |
| 2024-08-21 | 9.3 | 9.39 | 9.23 | 9.33 | +0.32% | 17,339 | 16,184,408 |
| 2024-08-20 | 9.55 | 9.6 | 9.26 | 9.3 | -2.62% | 36,121 | 33,802,829 |
| 2024-08-19 | 9.63 | 9.75 | 9.52 | 9.55 | -0.83% | 16,766 | 16,151,267 |
| 2024-08-16 | 9.92 | 9.94 | 9.61 | 9.63 | -2.83% | 27,747 | 27,020,904 |
| 2024-08-15 | 9.86 | 10.13 | 9.77 | 9.91 | +1.02% | 26,120 | 25,968,480 |
| 2024-08-14 | 9.95 | 10.02 | 9.77 | 9.81 | -1.41% | 22,296 | 21,960,340 |
| 2024-08-13 | 10.05 | 10.13 | 9.86 | 9.95 | -1.09% | 24,082 | 23,953,723 |
| 2024-08-12 | 10.19 | 10.27 | 10.03 | 10.06 | -1.28% | 20,639 | 20,865,413 |
| 2024-08-09 | 10.38 | 10.53 | 10.17 | 10.19 | -1.55% | 15,403 | 15,847,501 |
| 2024-08-08 | 10.27 | 10.44 | 10.1 | 10.35 | +0.68% | 22,663 | 23,352,591 |
| 2024-08-07 | 10.26 | 10.35 | 10.18 | 10.28 | -0.39% | 15,500 | 15,907,790 |
| 2024-08-06 | 10.29 | 10.38 | 10.15 | 10.32 | +1.28% | 20,572 | 21,114,820 |
| 2024-08-05 | 10.34 | 10.6 | 10.17 | 10.19 | -1.92% | 27,535 | 28,511,042 |
| 2024-08-02 | 10.61 | 10.83 | 10.35 | 10.39 | -3.35% | 35,702 | 37,736,265 |
| 2024-08-01 | 10.69 | 11.18 | 10.63 | 10.75 | -1.47% | 50,871 | 54,911,087 |
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：