股票概览
10.14
+1.2%
+0.12
9.99
开盘价
10.22
最高价
9.95
最低价
16,666
成交量
数据更新至: 2024-08-30
技术指标
9.87
MA5 (5日均线)
9.89
MA10 (10日均线)
9.99
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 | 9.99 | 10.22 | 9.95 | 10.14 | +1.2% | 16,666 | 16,880,167 |
| 2024-08-29 | 9.9 | 10.07 | 9.76 | 10.02 | +2.35% | 21,899 | 21,804,642 |
| 2024-08-28 | 9.68 | 9.87 | 9.65 | 9.79 | +1.03% | 12,421 | 12,130,510 |
| 2024-08-27 | 9.74 | 9.76 | 9.66 | 9.69 | -0.31% | 7,191 | 6,972,990 |
| 2024-08-26 | 9.55 | 9.75 | 9.55 | 9.72 | +1.04% | 12,751 | 12,353,740 |
| 2024-08-23 | 9.69 | 9.73 | 9.51 | 9.62 | -0.72% | 12,903 | 12,415,660 |
| 2024-08-22 | 9.97 | 10.03 | 9.64 | 9.69 | -3.39% | 24,697 | 24,230,987 |
| 2024-08-21 | 9.99 | 10.3 | 9.91 | 10.03 | -0.99% | 32,032 | 32,396,516 |
| 2024-08-20 | 10.05 | 10.31 | 9.84 | 10.13 | +1% | 24,095 | 24,147,184 |
| 2024-08-19 | 10 | 10.08 | 9.99 | 10.03 | -0.2% | 5,808 | 5,830,945 |
| 2024-08-16 | 10.02 | 10.09 | 9.98 | 10.05 | -0.3% | 6,369 | 6,388,896 |
| 2024-08-15 | 9.99 | 10.14 | 9.94 | 10.08 | +0.7% | 9,327 | 9,378,159 |
| 2024-08-14 | 10.14 | 10.14 | 9.95 | 10.01 | -1.09% | 8,672 | 8,694,709 |
| 2024-08-13 | 10.16 | 10.2 | 10.01 | 10.12 | -0.1% | 11,490 | 11,589,911 |
| 2024-08-12 | 10.08 | 10.22 | 10.08 | 10.13 | +0.5% | 9,962 | 10,104,117 |
| 2024-08-09 | 10.15 | 10.24 | 10.06 | 10.08 | -0.3% | 10,846 | 11,004,353 |
| 2024-08-08 | 10.1 | 10.14 | 9.99 | 10.11 | 0% | 12,591 | 12,705,234 |
| 2024-08-07 | 10.07 | 10.13 | 9.98 | 10.11 | +0.5% | 15,376 | 15,474,973 |
| 2024-08-06 | 10.26 | 10.34 | 9.92 | 10.06 | -1.47% | 36,973 | 37,322,789 |
| 2024-08-05 | 10.3 | 10.47 | 10.2 | 10.21 | -1.07% | 18,951 | 19,624,723 |
| 2024-08-02 | 10.3 | 10.45 | 10.26 | 10.32 | -0.39% | 9,769 | 10,122,986 |
| 2024-08-01 | 10.6 | 10.67 | 10.32 | 10.36 | -2.26% | 17,252 | 18,045,058 |
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：