股票概览
9.5
+1.82%
+0.17
9.35
开盘价
9.61
最高价
9.25
最低价
83,828
成交量
数据更新至: 2024-08-30
技术指标
9.22
MA5 (5日均线)
9.50
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 | 9.35 | 9.61 | 9.25 | 9.5 | +1.82% | 83,828 | 79,549,213 |
| 2024-08-29 | 9.04 | 9.39 | 8.97 | 9.33 | +3.09% | 67,571 | 62,472,159 |
| 2024-08-28 | 9.03 | 9.18 | 8.9 | 9.05 | +1.23% | 45,042 | 40,780,487 |
| 2024-08-27 | 9.22 | 9.24 | 8.91 | 8.94 | -3.46% | 65,208 | 58,822,474 |
| 2024-08-26 | 9.29 | 9.36 | 9.17 | 9.26 | 0% | 55,560 | 51,532,525 |
| 2024-08-23 | 9.26 | 9.44 | 9.22 | 9.26 | +0.98% | 74,878 | 69,673,443 |
| 2024-08-22 | 9.62 | 9.7 | 9.15 | 9.17 | -7.09% | 142,216 | 133,507,226 |
| 2024-08-21 | 10 | 10.19 | 9.85 | 9.87 | -5% | 162,476 | 162,224,977 |
| 2024-08-20 | 10.9 | 11.94 | 10.35 | 10.39 | +1.46% | 265,025 | 289,214,149 |
| 2024-08-19 | 10.02 | 10.29 | 9.96 | 10.24 | +1.19% | 89,658 | 91,113,863 |
| 2024-08-16 | 9.94 | 10.23 | 9.88 | 10.12 | +1.5% | 80,571 | 81,080,702 |
| 2024-08-15 | 9.79 | 10.08 | 9.57 | 9.97 | +1.53% | 75,054 | 74,067,094 |
| 2024-08-14 | 9.91 | 9.96 | 9.75 | 9.82 | -1.7% | 56,575 | 55,575,729 |
| 2024-08-13 | 9.51 | 10.1 | 9.46 | 9.99 | +3.85% | 98,072 | 96,561,561 |
| 2024-08-12 | 9.49 | 9.76 | 9.4 | 9.62 | +1.48% | 50,383 | 48,278,140 |
| 2024-08-09 | 9.56 | 9.65 | 9.46 | 9.48 | 0% | 29,216 | 27,882,444 |
| 2024-08-08 | 9.6 | 9.63 | 9.37 | 9.48 | -1.86% | 34,149 | 32,352,525 |
| 2024-08-07 | 9.63 | 9.77 | 9.6 | 9.66 | +0.31% | 30,785 | 29,818,967 |
| 2024-08-06 | 9.58 | 9.71 | 9.51 | 9.63 | +1.58% | 31,411 | 30,177,950 |
| 2024-08-05 | 9.75 | 9.98 | 9.47 | 9.48 | -4.15% | 44,476 | 43,185,919 |
| 2024-08-02 | 10.04 | 10.15 | 9.83 | 9.89 | -2.18% | 48,696 | 48,655,071 |
| 2024-08-01 | 10.06 | 10.2 | 9.98 | 10.11 | +1.2% | 57,324 | 57,798,923 |
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：