股票概览
9.63
+1.48%
+0.14
9.48
开盘价
9.82
最高价
9.35
最低价
54,986
成交量
数据更新至: 2024-08-30
技术指标
9.49
MA5 (5日均线)
9.48
MA10 (10日均线)
9.58
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 | 9.48 | 9.82 | 9.35 | 9.63 | +1.48% | 54,986 | 52,915,719 |
| 2024-08-29 | 9.37 | 9.55 | 9.19 | 9.49 | +1.28% | 31,649 | 29,818,599 |
| 2024-08-28 | 9.36 | 9.55 | 9.31 | 9.37 | -0.11% | 32,981 | 31,180,964 |
| 2024-08-27 | 9.54 | 9.6 | 9.21 | 9.38 | -2.19% | 34,666 | 32,446,828 |
| 2024-08-26 | 9.4 | 9.65 | 9.38 | 9.59 | +1.37% | 35,009 | 33,451,783 |
| 2024-08-23 | 9.34 | 9.48 | 9.26 | 9.46 | +1.07% | 26,575 | 24,920,655 |
| 2024-08-22 | 9.59 | 9.62 | 9.31 | 9.36 | -2.4% | 28,298 | 26,712,164 |
| 2024-08-21 | 9.36 | 9.6 | 9.34 | 9.59 | +2.02% | 27,095 | 25,768,242 |
| 2024-08-20 | 9.52 | 9.67 | 9.35 | 9.4 | -1.26% | 29,793 | 28,303,909 |
| 2024-08-19 | 9.43 | 9.67 | 9.42 | 9.52 | +0.95% | 25,761 | 24,638,917 |
| 2024-08-16 | 9.53 | 9.62 | 9.43 | 9.43 | -0.74% | 24,256 | 23,046,754 |
| 2024-08-15 | 9.48 | 9.68 | 9.42 | 9.5 | +0.21% | 30,588 | 29,218,377 |
| 2024-08-14 | 9.72 | 9.72 | 9.47 | 9.48 | -1.35% | 14,954 | 14,255,029 |
| 2024-08-13 | 9.64 | 9.75 | 9.5 | 9.61 | -0.31% | 22,797 | 21,879,625 |
| 2024-08-12 | 9.73 | 9.87 | 9.55 | 9.64 | -1.63% | 39,551 | 38,266,210 |
| 2024-08-09 | 9.95 | 10.04 | 9.78 | 9.8 | -0.81% | 29,173 | 28,804,917 |
| 2024-08-08 | 9.73 | 9.97 | 9.7 | 9.88 | +0.61% | 30,085 | 29,581,245 |
| 2024-08-07 | 9.82 | 9.89 | 9.7 | 9.82 | -0.3% | 21,946 | 21,515,666 |
| 2024-08-06 | 9.77 | 9.93 | 9.73 | 9.85 | +1.44% | 27,267 | 26,791,919 |
| 2024-08-05 | 9.94 | 10.05 | 9.71 | 9.71 | -3% | 45,849 | 45,314,371 |
| 2024-08-02 | 9.92 | 10.21 | 9.84 | 10.01 | +0.1% | 38,529 | 38,727,744 |
| 2024-08-01 | 10.1 | 10.23 | 9.9 | 10 | -0.89% | 36,900 | 37,038,053 |
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：