股票概览
10.03
+0.4%
+0.04
9.91
开盘价
10.13
最高价
9.86
最低价
38,643
成交量
数据更新至: 2024-08-30
技术指标
9.65
MA5 (5日均线)
9.84
MA10 (10日均线)
10.14
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 | 9.91 | 10.13 | 9.86 | 10.03 | +0.4% | 38,643 | 38,674,444 |
| 2024-08-29 | 9.5 | 10.18 | 9.43 | 9.99 | +6.39% | 70,308 | 69,499,909 |
| 2024-08-28 | 9.31 | 9.51 | 9.18 | 9.39 | +0.43% | 19,659 | 18,441,307 |
| 2024-08-27 | 9.23 | 9.51 | 9.19 | 9.35 | -1.48% | 22,736 | 21,261,424 |
| 2024-08-26 | 9.46 | 9.53 | 9.35 | 9.49 | +0.32% | 16,114 | 15,244,194 |
| 2024-08-23 | 9.43 | 9.58 | 9.32 | 9.46 | -0.42% | 22,632 | 21,383,138 |
| 2024-08-22 | 10.1 | 10.23 | 9.41 | 9.5 | -6.5% | 62,511 | 60,301,955 |
| 2024-08-21 | 10.27 | 10.4 | 10.12 | 10.16 | -1.74% | 31,334 | 31,958,737 |
| 2024-08-20 | 10.51 | 10.62 | 10.25 | 10.34 | -2.82% | 38,987 | 40,530,817 |
| 2024-08-19 | 10.81 | 10.84 | 10.55 | 10.64 | -2.12% | 55,422 | 58,987,636 |
| 2024-08-16 | 10.39 | 11.1 | 10.2 | 10.87 | +4.72% | 95,326 | 102,230,042 |
| 2024-08-15 | 10.45 | 10.67 | 10.3 | 10.38 | -1.52% | 47,977 | 49,886,521 |
| 2024-08-14 | 10.47 | 10.66 | 10.26 | 10.54 | +0.48% | 53,502 | 55,832,829 |
| 2024-08-13 | 10.67 | 10.67 | 10.34 | 10.49 | -4.55% | 81,999 | 86,079,590 |
| 2024-08-12 | 10.05 | 11 | 10 | 10.99 | +9.9% | 129,488 | 137,438,854 |
| 2024-08-09 | 10.3 | 10.3 | 9.99 | 10 | -2.91% | 35,529 | 35,952,294 |
| 2024-08-08 | 10.32 | 10.45 | 10.22 | 10.3 | +0.39% | 38,384 | 39,718,406 |
| 2024-08-07 | 10.38 | 10.48 | 10.2 | 10.26 | -1.82% | 36,933 | 38,035,441 |
| 2024-08-06 | 10.16 | 10.46 | 10.01 | 10.45 | +1.95% | 55,553 | 57,202,518 |
| 2024-08-05 | 10.48 | 10.69 | 10.2 | 10.25 | -5.7% | 78,981 | 82,379,168 |
| 2024-08-02 | 10.07 | 10.88 | 9.89 | 10.87 | +7.62% | 109,764 | 116,173,769 |
| 2024-08-01 | 9.6 | 10.55 | 9.59 | 10.1 | +5.32% | 75,288 | 76,208,505 |
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：