股票概览
9.72
+2.97%
+0.28
9.44
开盘价
9.83
最高价
9.38
最低价
117,752
成交量
数据更新至: 2024-08-30
技术指标
9.49
MA5 (5日均线)
9.41
MA10 (10日均线)
9.32
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 | 9.44 | 9.83 | 9.38 | 9.72 | +2.97% | 117,752 | 114,326,819 |
| 2024-08-29 | 9.24 | 9.52 | 9.14 | 9.44 | +2.16% | 89,826 | 84,122,765 |
| 2024-08-28 | 9.01 | 9.44 | 8.84 | 9.24 | +0.65% | 103,266 | 94,337,745 |
| 2024-08-27 | 9.65 | 9.67 | 9.11 | 9.18 | -7.09% | 158,680 | 148,252,898 |
| 2024-08-26 | 9.16 | 10.5 | 9.16 | 9.88 | +6.93% | 194,458 | 190,125,344 |
| 2024-08-23 | 9.2 | 9.36 | 9.01 | 9.24 | +0.65% | 56,729 | 52,151,101 |
| 2024-08-22 | 9.47 | 9.66 | 9.17 | 9.18 | -2.55% | 58,638 | 55,046,968 |
| 2024-08-21 | 9.22 | 9.57 | 9.13 | 9.42 | +1.18% | 48,830 | 46,099,402 |
| 2024-08-20 | 9.43 | 9.49 | 9.24 | 9.31 | -1.59% | 44,294 | 41,425,935 |
| 2024-08-19 | 9.67 | 9.72 | 9.43 | 9.46 | -2.37% | 73,626 | 70,260,501 |
| 2024-08-16 | 9.44 | 9.84 | 9.38 | 9.69 | +2.65% | 84,513 | 81,841,779 |
| 2024-08-15 | 9.29 | 9.48 | 9.15 | 9.44 | +1.83% | 43,756 | 40,980,405 |
| 2024-08-14 | 9.14 | 9.33 | 9.12 | 9.27 | +1.09% | 40,445 | 37,464,719 |
| 2024-08-13 | 9.05 | 9.19 | 8.95 | 9.17 | +2.23% | 31,091 | 28,249,007 |
| 2024-08-12 | 9.16 | 9.18 | 8.95 | 8.97 | -2.07% | 35,400 | 31,959,669 |
| 2024-08-09 | 9.29 | 9.41 | 9.16 | 9.16 | +0.66% | 38,401 | 35,558,879 |
| 2024-08-08 | 9.21 | 9.3 | 9 | 9.1 | -2.05% | 37,951 | 34,680,810 |
| 2024-08-07 | 9.3 | 9.39 | 9.21 | 9.29 | -0.11% | 41,826 | 38,912,376 |
| 2024-08-06 | 9.13 | 9.42 | 9.1 | 9.3 | +2.99% | 51,499 | 47,444,149 |
| 2024-08-05 | 9.44 | 9.53 | 9.02 | 9.03 | -6.13% | 75,520 | 70,055,593 |
| 2024-08-02 | 9.67 | 10.1 | 9.6 | 9.62 | -1.94% | 96,115 | 94,130,093 |
| 2024-08-01 | 9.88 | 9.95 | 9.75 | 9.81 | +0.31% | 52,803 | 51,956,149 |
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：