股票概览
9.39
-1.16%
-0.11
9.28
开盘价
9.5
最高价
9.1
最低价
44,153
成交量
数据更新至: 2024-08-30
技术指标
9.48
MA5 (5日均线)
9.51
MA10 (10日均线)
9.74
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 | 9.28 | 9.5 | 9.1 | 9.39 | -1.16% | 44,153 | 41,319,113 |
| 2024-08-29 | 9.42 | 9.55 | 9.26 | 9.5 | +0.64% | 15,784 | 14,880,015 |
| 2024-08-28 | 9.47 | 9.54 | 9.24 | 9.44 | -1.46% | 17,954 | 16,890,637 |
| 2024-08-27 | 9.49 | 9.69 | 9.28 | 9.58 | +0.95% | 24,560 | 23,298,869 |
| 2024-08-26 | 9.3 | 9.61 | 9.23 | 9.49 | +3.38% | 18,280 | 17,284,995 |
| 2024-08-23 | 9.25 | 9.33 | 9.07 | 9.18 | -1.29% | 14,369 | 13,202,038 |
| 2024-08-22 | 9.7 | 9.78 | 9.26 | 9.3 | -3.73% | 16,815 | 15,938,430 |
| 2024-08-21 | 9.63 | 9.75 | 9.58 | 9.66 | +0.21% | 12,708 | 12,297,229 |
| 2024-08-20 | 9.88 | 9.91 | 9.6 | 9.64 | -2.72% | 16,894 | 16,375,444 |
| 2024-08-19 | 9.98 | 9.98 | 9.75 | 9.91 | -0.1% | 15,223 | 15,019,842 |
| 2024-08-16 | 10.24 | 10.24 | 9.92 | 9.92 | -2.27% | 23,644 | 23,633,129 |
| 2024-08-15 | 10.25 | 10.38 | 9.8 | 10.15 | -0.29% | 34,602 | 34,797,255 |
| 2024-08-14 | 10.2 | 10.68 | 10.15 | 10.18 | -0.2% | 50,134 | 52,243,125 |
| 2024-08-13 | 9.85 | 10.38 | 9.64 | 10.2 | +3.66% | 39,010 | 39,188,508 |
| 2024-08-12 | 9.99 | 10.2 | 9.73 | 9.84 | -0.61% | 25,370 | 25,088,878 |
| 2024-08-09 | 9.91 | 10.17 | 9.82 | 9.9 | +0.81% | 30,355 | 30,464,432 |
| 2024-08-08 | 9.98 | 9.98 | 9.66 | 9.82 | -1.41% | 18,054 | 17,679,225 |
| 2024-08-07 | 9.98 | 10.1 | 9.93 | 9.96 | -0.8% | 18,517 | 18,519,087 |
| 2024-08-06 | 9.85 | 10.14 | 9.8 | 10.04 | +2.55% | 23,669 | 23,652,614 |
| 2024-08-05 | 10.13 | 10.25 | 9.79 | 9.79 | -3.55% | 32,610 | 32,696,146 |
| 2024-08-02 | 10.09 | 10.47 | 10 | 10.15 | -0.59% | 46,931 | 47,933,474 |
| 2024-08-01 | 10.5 | 10.73 | 10.07 | 10.21 | +2.1% | 70,453 | 72,890,187 |
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：