股票概览
9.58
+0.84%
+0.08
9.54
开盘价
9.73
最高价
9.44
最低价
28,469
成交量
数据更新至: 2024-08-30
技术指标
9.33
MA5 (5日均线)
9.36
MA10 (10日均线)
9.61
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 | 9.73 | 9.44 | 9.58 | +0.84% | 28,469 | 27,341,854 |
| 2024-08-29 | 9.19 | 9.57 | 9.16 | 9.5 | +3.37% | 26,062 | 24,526,181 |
| 2024-08-28 | 9.1 | 9.3 | 9.05 | 9.19 | +0.88% | 16,114 | 14,802,947 |
| 2024-08-27 | 9.24 | 9.3 | 9.08 | 9.11 | -1.83% | 15,764 | 14,477,634 |
| 2024-08-26 | 9.22 | 9.3 | 9.16 | 9.28 | +0.76% | 13,641 | 12,602,254 |
| 2024-08-23 | 9.28 | 9.3 | 9.13 | 9.21 | -0.54% | 14,561 | 13,396,814 |
| 2024-08-22 | 9.52 | 9.62 | 9.22 | 9.26 | -2.22% | 22,707 | 21,277,859 |
| 2024-08-21 | 9.43 | 9.53 | 9.34 | 9.47 | +0.42% | 14,213 | 13,459,573 |
| 2024-08-20 | 9.64 | 9.66 | 9.32 | 9.43 | -1.77% | 21,518 | 20,320,874 |
| 2024-08-19 | 9.65 | 9.75 | 9.58 | 9.6 | -0.62% | 14,805 | 14,301,062 |
| 2024-08-16 | 9.75 | 9.79 | 9.64 | 9.66 | -1.02% | 13,856 | 13,434,601 |
| 2024-08-15 | 9.72 | 9.87 | 9.62 | 9.76 | +0.31% | 21,388 | 20,849,794 |
| 2024-08-14 | 9.99 | 9.99 | 9.71 | 9.73 | -1.92% | 14,081 | 13,768,083 |
| 2024-08-13 | 9.8 | 9.92 | 9.7 | 9.92 | +1.54% | 17,342 | 17,031,475 |
| 2024-08-12 | 9.82 | 9.9 | 9.72 | 9.77 | -0.51% | 17,383 | 17,037,903 |
| 2024-08-09 | 9.96 | 10.09 | 9.82 | 9.82 | -1.6% | 22,348 | 22,201,649 |
| 2024-08-08 | 10.05 | 10.14 | 9.94 | 9.98 | -1.58% | 24,920 | 24,988,552 |
| 2024-08-07 | 10.08 | 10.18 | 10 | 10.14 | +0.6% | 26,404 | 26,649,441 |
| 2024-08-06 | 9.8 | 10.1 | 9.8 | 10.08 | +2.86% | 33,427 | 33,343,341 |
| 2024-08-05 | 9.93 | 10.32 | 9.77 | 9.8 | -1.61% | 51,076 | 51,386,651 |
| 2024-08-02 | 9.8 | 10.24 | 9.75 | 9.96 | +0.61% | 41,863 | 42,113,687 |
| 2024-08-01 | 9.79 | 9.99 | 9.78 | 9.9 | +1.12% | 29,856 | 29,565,903 |
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：