股票概览
10.84
+10.05%
+0.99
9.54
开盘价
10.84
最高价
9.43
最低价
168,268
成交量
数据更新至: 2024-08-30
技术指标
9.94
MA5 (5日均线)
9.68
MA10 (10日均线)
9.45
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 | 9.54 | 10.84 | 9.43 | 10.84 | +10.05% | 168,268 | 169,325,366 |
| 2024-08-29 | 9.97 | 10.1 | 9.53 | 9.85 | -1.3% | 114,209 | 111,091,900 |
| 2024-08-28 | 10.46 | 10.77 | 9.94 | 9.98 | +0.1% | 180,280 | 186,055,241 |
| 2024-08-27 | 8.98 | 9.97 | 8.98 | 9.97 | +10.04% | 112,044 | 110,923,804 |
| 2024-08-26 | 9 | 9.16 | 8.87 | 9.06 | +0.89% | 16,335 | 14,750,149 |
| 2024-08-23 | 9.1 | 9.31 | 8.93 | 8.98 | -2.18% | 27,885 | 25,344,815 |
| 2024-08-22 | 9.58 | 9.65 | 9.12 | 9.18 | -4.08% | 37,201 | 34,744,051 |
| 2024-08-21 | 9.65 | 9.87 | 9.5 | 9.57 | -2.55% | 41,414 | 39,859,514 |
| 2024-08-20 | 9.44 | 9.87 | 9.37 | 9.82 | +3.15% | 61,304 | 59,406,967 |
| 2024-08-19 | 9.37 | 9.8 | 9.26 | 9.52 | +1.71% | 37,922 | 36,034,716 |
| 2024-08-16 | 9.24 | 9.38 | 9.15 | 9.36 | +1.74% | 16,881 | 15,706,054 |
| 2024-08-15 | 9.16 | 9.28 | 9.09 | 9.2 | +0.22% | 9,232 | 8,495,400 |
| 2024-08-14 | 9.2 | 9.37 | 9.16 | 9.18 | -0.22% | 7,784 | 7,198,266 |
| 2024-08-13 | 9.22 | 9.25 | 9.09 | 9.2 | -0.33% | 6,578 | 6,031,038 |
| 2024-08-12 | 9.2 | 9.29 | 9.15 | 9.23 | +0.11% | 7,563 | 6,985,188 |
| 2024-08-09 | 9.26 | 9.29 | 9.19 | 9.22 | -0.43% | 7,937 | 7,337,829 |
| 2024-08-08 | 9.27 | 9.29 | 9.13 | 9.26 | +0.11% | 8,394 | 7,745,318 |
| 2024-08-07 | 9.23 | 9.28 | 9.17 | 9.25 | +0.54% | 7,862 | 7,267,110 |
| 2024-08-06 | 9.03 | 9.21 | 9.03 | 9.2 | +1.88% | 8,866 | 8,113,211 |
| 2024-08-05 | 9.17 | 9.25 | 9.01 | 9.03 | -1.85% | 11,795 | 10,757,569 |
| 2024-08-02 | 9.33 | 9.33 | 9.17 | 9.2 | -1.39% | 9,361 | 8,670,642 |
| 2024-08-01 | 9.42 | 9.44 | 9.3 | 9.33 | -0.74% | 11,625 | 10,884,153 |
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：