股票概览
9.98
+5.83%
+0.55
9.44
开盘价
10.6
最高价
9.44
最低价
539,537
成交量
数据更新至: 2024-08-30
技术指标
9.44
MA5 (5日均线)
9.47
MA10 (10日均线)
9.38
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 | 10.6 | 9.44 | 9.98 | +5.83% | 539,537 | 551,419,197 |
| 2024-08-29 | 9.17 | 9.49 | 9.1 | 9.43 | +1.95% | 92,215 | 86,224,598 |
| 2024-08-28 | 9.13 | 9.33 | 8.98 | 9.25 | +0.33% | 85,294 | 77,960,408 |
| 2024-08-27 | 9.29 | 9.75 | 9.18 | 9.22 | -1.28% | 112,159 | 104,717,869 |
| 2024-08-26 | 9.5 | 9.55 | 9.25 | 9.34 | -2.71% | 104,361 | 97,652,141 |
| 2024-08-23 | 9.15 | 9.63 | 9.15 | 9.6 | +5.96% | 174,618 | 165,300,962 |
| 2024-08-22 | 9.23 | 9.64 | 9.03 | 9.06 | -2.37% | 99,327 | 92,185,217 |
| 2024-08-21 | 9.39 | 9.58 | 9.25 | 9.28 | -2.52% | 90,231 | 84,691,095 |
| 2024-08-20 | 9.8 | 9.85 | 9.48 | 9.52 | -4.7% | 171,055 | 164,127,731 |
| 2024-08-19 | 9.45 | 10.2 | 9.35 | 9.99 | +7.42% | 263,202 | 259,190,722 |
| 2024-08-16 | 9.23 | 9.45 | 9.2 | 9.3 | +0.76% | 60,531 | 56,394,348 |
| 2024-08-15 | 9.08 | 9.36 | 8.99 | 9.23 | +1.54% | 78,245 | 72,282,532 |
| 2024-08-14 | 9.08 | 9.17 | 9.04 | 9.09 | -0.11% | 34,332 | 31,262,996 |
| 2024-08-13 | 9.06 | 9.17 | 8.97 | 9.1 | +0.55% | 52,116 | 47,125,791 |
| 2024-08-12 | 9.31 | 9.37 | 9 | 9.05 | -2.69% | 60,898 | 55,282,331 |
| 2024-08-09 | 9.5 | 9.53 | 9.3 | 9.3 | -1.38% | 44,521 | 41,906,910 |
| 2024-08-08 | 9.55 | 9.6 | 9.27 | 9.43 | -1.26% | 53,666 | 50,441,042 |
| 2024-08-07 | 9.49 | 9.66 | 9.47 | 9.55 | +0.53% | 47,039 | 45,059,727 |
| 2024-08-06 | 9.5 | 9.58 | 9.37 | 9.5 | +1.5% | 55,894 | 52,939,564 |
| 2024-08-05 | 9.6 | 9.86 | 9.36 | 9.36 | -4.2% | 101,451 | 96,888,466 |
| 2024-08-02 | 9.98 | 10.04 | 9.74 | 9.77 | -2.3% | 80,975 | 80,063,464 |
| 2024-08-01 | 10.07 | 10.14 | 9.97 | 10 | -0.99% | 82,717 | 83,110,072 |
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：