股票概览
10.03
+1.52%
+0.15
9.9
开盘价
10.18
最高价
9.86
最低价
16,805
成交量
数据更新至: 2024-08-30
技术指标
9.70
MA5 (5日均线)
9.66
MA10 (10日均线)
9.94
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 | 9.9 | 10.18 | 9.86 | 10.03 | +1.52% | 16,805 | 16,899,214 |
| 2024-08-29 | 9.5 | 9.89 | 9.5 | 9.88 | +2.81% | 12,441 | 12,114,264 |
| 2024-08-28 | 9.35 | 9.7 | 9.29 | 9.61 | +2.56% | 15,953 | 15,232,374 |
| 2024-08-27 | 9.51 | 9.56 | 9.33 | 9.37 | -2.29% | 19,745 | 18,588,865 |
| 2024-08-26 | 9.29 | 9.61 | 9.24 | 9.59 | +3.34% | 16,047 | 15,250,050 |
| 2024-08-23 | 9.53 | 9.53 | 9.21 | 9.28 | -3.03% | 20,007 | 18,671,673 |
| 2024-08-22 | 9.73 | 9.84 | 9.55 | 9.57 | -1.85% | 9,947 | 9,624,037 |
| 2024-08-21 | 9.68 | 9.86 | 9.62 | 9.75 | +0.72% | 9,679 | 9,458,674 |
| 2024-08-20 | 9.85 | 9.88 | 9.62 | 9.68 | -1.73% | 10,039 | 9,748,988 |
| 2024-08-19 | 9.97 | 10.03 | 9.8 | 9.85 | -1.3% | 11,436 | 11,329,252 |
| 2024-08-16 | 10.12 | 10.21 | 9.96 | 9.98 | -1.38% | 10,797 | 10,882,831 |
| 2024-08-15 | 10.08 | 10.27 | 9.91 | 10.12 | +0.4% | 11,793 | 11,906,799 |
| 2024-08-14 | 10.19 | 10.26 | 10.06 | 10.08 | -1.18% | 8,975 | 9,107,289 |
| 2024-08-13 | 10.24 | 10.32 | 10.04 | 10.2 | +0.2% | 11,498 | 11,667,018 |
| 2024-08-12 | 10.23 | 10.33 | 10.12 | 10.18 | -0.59% | 11,942 | 12,185,911 |
| 2024-08-09 | 10.45 | 10.62 | 10.21 | 10.24 | -1.63% | 12,502 | 12,935,413 |
| 2024-08-08 | 10.46 | 10.46 | 10.17 | 10.41 | -0.29% | 9,811 | 10,148,954 |
| 2024-08-07 | 10.45 | 10.57 | 10.26 | 10.44 | -0.1% | 10,155 | 10,612,373 |
| 2024-08-06 | 10.37 | 10.49 | 10.18 | 10.45 | +2.65% | 11,103 | 11,491,960 |
| 2024-08-05 | 10.51 | 10.62 | 10.18 | 10.18 | -3.96% | 12,936 | 13,460,871 |
| 2024-08-02 | 10.76 | 10.9 | 10.55 | 10.6 | -2.21% | 11,063 | 11,880,318 |
| 2024-08-01 | 10.94 | 11.16 | 10.79 | 10.84 | -0.18% | 12,499 | 13,610,400 |
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：