股票概览
9.83
+3.8%
+0.36
9.4
开盘价
10.1
最高价
9.26
最低价
127,496
成交量
数据更新至: 2024-08-30
技术指标
9.66
MA5 (5日均线)
9.84
MA10 (10日均线)
10.38
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 | 9.4 | 10.1 | 9.26 | 9.83 | +3.8% | 127,496 | 124,961,544 |
| 2024-08-29 | 9.46 | 9.56 | 9.37 | 9.47 | -0.21% | 62,575 | 59,363,453 |
| 2024-08-28 | 9.59 | 9.67 | 9.41 | 9.49 | -0.94% | 54,081 | 51,547,639 |
| 2024-08-27 | 9.87 | 9.92 | 9.53 | 9.58 | -3.43% | 67,815 | 65,439,122 |
| 2024-08-26 | 9.89 | 10.09 | 9.81 | 9.92 | +0.71% | 46,702 | 46,410,437 |
| 2024-08-23 | 9.88 | 10.15 | 9.8 | 9.85 | -0.51% | 41,505 | 41,168,206 |
| 2024-08-22 | 9.99 | 10.12 | 9.85 | 9.9 | -1.2% | 33,522 | 33,326,704 |
| 2024-08-21 | 10.02 | 10.08 | 9.9 | 10.02 | +0.3% | 25,225 | 25,255,994 |
| 2024-08-20 | 10.31 | 10.34 | 9.98 | 9.99 | -3.1% | 38,821 | 39,115,938 |
| 2024-08-19 | 10.27 | 10.37 | 10.19 | 10.31 | +0.29% | 32,614 | 33,562,530 |
| 2024-08-16 | 10.7 | 10.72 | 10.25 | 10.28 | -3.84% | 67,467 | 70,198,042 |
| 2024-08-15 | 10.66 | 10.85 | 10.49 | 10.69 | +0.28% | 47,711 | 50,947,584 |
| 2024-08-14 | 10.83 | 10.92 | 10.45 | 10.66 | -1.57% | 47,031 | 50,022,018 |
| 2024-08-13 | 11.11 | 11.15 | 10.69 | 10.83 | -2.43% | 59,070 | 63,959,202 |
| 2024-08-12 | 11.3 | 11.38 | 11.02 | 11.1 | -2.63% | 44,598 | 49,670,084 |
| 2024-08-09 | 11.38 | 11.7 | 11.34 | 11.4 | +0.44% | 58,022 | 66,842,630 |
| 2024-08-08 | 11.03 | 11.73 | 10.97 | 11.35 | +2.53% | 80,724 | 91,902,391 |
| 2024-08-07 | 11.01 | 11.16 | 10.84 | 11.07 | -0.09% | 41,550 | 45,660,213 |
| 2024-08-06 | 10.9 | 11.15 | 10.88 | 11.08 | +2.78% | 40,153 | 44,187,593 |
| 2024-08-05 | 10.77 | 11.31 | 10.69 | 10.78 | -0.65% | 53,582 | 58,924,209 |
| 2024-08-02 | 10.92 | 11.09 | 10.8 | 10.85 | -1.18% | 29,139 | 31,841,615 |
| 2024-08-01 | 11.39 | 11.43 | 10.91 | 10.98 | -2.83% | 53,115 | 58,742,582 |
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：