股票概览
9.88
+0.41%
+0.04
9.84
开盘价
10.06
最高价
9.68
最低价
64,913
成交量
数据更新至: 2024-08-30
技术指标
9.60
MA5 (5日均线)
9.46
MA10 (10日均线)
9.48
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 | 9.84 | 10.06 | 9.68 | 9.88 | +0.41% | 64,913 | 64,264,353 |
| 2024-08-29 | 9.44 | 9.86 | 9.32 | 9.84 | +4.57% | 38,141 | 36,877,655 |
| 2024-08-28 | 9.28 | 9.53 | 9.1 | 9.41 | +1.4% | 30,165 | 28,295,509 |
| 2024-08-27 | 9.42 | 9.83 | 9.25 | 9.28 | -3.33% | 46,343 | 43,785,677 |
| 2024-08-26 | 9.2 | 10.04 | 9.18 | 9.6 | +4.12% | 62,098 | 59,680,295 |
| 2024-08-23 | 9.4 | 9.4 | 9.01 | 9.22 | -0.11% | 19,129 | 17,519,852 |
| 2024-08-22 | 9.42 | 9.48 | 9.21 | 9.23 | -2.12% | 19,618 | 18,263,112 |
| 2024-08-21 | 9.25 | 9.6 | 9.25 | 9.43 | +1.18% | 21,981 | 20,748,929 |
| 2024-08-20 | 9.44 | 9.51 | 9.29 | 9.32 | -0.75% | 20,925 | 19,622,622 |
| 2024-08-19 | 9.55 | 9.64 | 9.32 | 9.39 | -1.57% | 19,984 | 18,864,843 |
| 2024-08-16 | 9.61 | 9.63 | 9.47 | 9.54 | +0.32% | 17,732 | 16,971,795 |
| 2024-08-15 | 9.4 | 9.6 | 9.33 | 9.51 | +0.85% | 15,605 | 14,811,707 |
| 2024-08-14 | 9.56 | 9.65 | 9.43 | 9.43 | -1.36% | 14,403 | 13,694,436 |
| 2024-08-13 | 9.37 | 9.56 | 9.28 | 9.56 | +2.03% | 13,712 | 12,939,205 |
| 2024-08-12 | 9.5 | 9.56 | 9.33 | 9.37 | -1.78% | 18,879 | 17,804,034 |
| 2024-08-09 | 9.63 | 9.75 | 9.52 | 9.54 | +0.21% | 19,319 | 18,576,228 |
| 2024-08-08 | 9.69 | 9.7 | 9.41 | 9.52 | -2.06% | 18,333 | 17,493,024 |
| 2024-08-07 | 9.53 | 9.79 | 9.41 | 9.72 | +1.99% | 27,674 | 26,724,103 |
| 2024-08-06 | 9.42 | 9.66 | 9.34 | 9.53 | +1.71% | 29,297 | 27,821,658 |
| 2024-08-05 | 9.6 | 9.85 | 9.26 | 9.37 | -3.9% | 38,311 | 36,411,774 |
| 2024-08-02 | 9.91 | 9.97 | 9.74 | 9.75 | -2.21% | 30,878 | 30,319,102 |
| 2024-08-01 | 10.08 | 10.24 | 9.93 | 9.97 | -1.09% | 27,511 | 27,609,618 |
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：