股票概览
9.45
+1.5%
+0.14
9.29
开盘价
9.56
最高价
9.15
最低价
149,348
成交量
数据更新至: 2024-08-30
技术指标
9.36
MA5 (5日均线)
9.32
MA10 (10日均线)
9.64
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 | 9.29 | 9.56 | 9.15 | 9.45 | +1.5% | 149,348 | 140,338,389 |
| 2024-08-29 | 9.34 | 9.36 | 9.2 | 9.31 | -0.53% | 100,304 | 93,130,315 |
| 2024-08-28 | 9.27 | 9.4 | 9.18 | 9.36 | +0.65% | 79,776 | 74,284,325 |
| 2024-08-27 | 9.33 | 9.43 | 9.27 | 9.3 | -0.75% | 94,658 | 88,322,768 |
| 2024-08-26 | 9.03 | 9.38 | 9.03 | 9.37 | +3.54% | 157,559 | 146,379,803 |
| 2024-08-23 | 9.02 | 9.1 | 8.99 | 9.05 | +0.89% | 92,499 | 83,725,310 |
| 2024-08-22 | 9.28 | 9.35 | 8.96 | 8.97 | -3.44% | 198,614 | 180,013,457 |
| 2024-08-21 | 9.45 | 9.46 | 9.28 | 9.29 | -1.8% | 109,607 | 102,395,876 |
| 2024-08-20 | 9.6 | 9.64 | 9.43 | 9.46 | -1.87% | 90,318 | 85,767,003 |
| 2024-08-19 | 9.6 | 9.67 | 9.53 | 9.64 | +0.31% | 80,182 | 77,127,611 |
| 2024-08-16 | 9.81 | 9.86 | 9.59 | 9.61 | -2.54% | 145,009 | 140,231,527 |
| 2024-08-15 | 9.82 | 9.95 | 9.78 | 9.86 | +0.1% | 88,001 | 86,859,720 |
| 2024-08-14 | 9.96 | 9.98 | 9.83 | 9.85 | -1.3% | 90,965 | 89,831,135 |
| 2024-08-13 | 9.97 | 10.01 | 9.88 | 9.98 | +0.1% | 78,209 | 77,747,009 |
| 2024-08-12 | 10.06 | 10.1 | 9.96 | 9.97 | -0.99% | 111,999 | 112,172,826 |
| 2024-08-09 | 10.15 | 10.21 | 10.06 | 10.07 | -1.47% | 187,063 | 189,465,719 |
| 2024-08-08 | 9.92 | 10.3 | 9.89 | 10.22 | +2.61% | 298,147 | 301,960,268 |
| 2024-08-07 | 10.05 | 10.08 | 9.94 | 9.96 | -1.39% | 142,046 | 141,776,909 |
| 2024-08-06 | 10.26 | 10.33 | 10 | 10.1 | +1.61% | 199,101 | 201,446,388 |
| 2024-08-05 | 9.95 | 10.15 | 9.9 | 9.94 | -0.6% | 179,264 | 179,844,879 |
| 2024-08-02 | 9.87 | 10.12 | 9.85 | 10 | +0.6% | 178,785 | 179,383,446 |
| 2024-08-01 | 9.95 | 10 | 9.84 | 9.94 | -0.1% | 111,265 | 110,414,999 |
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：