股票概览
9.73
+1.78%
+0.17
9.55
开盘价
9.88
最高价
9.5
最低价
35,633
成交量
数据更新至: 2024-08-30
技术指标
9.56
MA5 (5日均线)
9.59
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 | 9.55 | 9.88 | 9.5 | 9.73 | +1.78% | 35,633 | 34,768,580 |
| 2024-08-29 | 9.32 | 9.61 | 9.19 | 9.56 | +1.59% | 24,153 | 22,823,101 |
| 2024-08-28 | 9.4 | 9.65 | 9.36 | 9.41 | +0.21% | 22,615 | 21,427,829 |
| 2024-08-27 | 9.63 | 9.71 | 9.34 | 9.39 | -3.3% | 22,287 | 21,146,936 |
| 2024-08-26 | 9.5 | 9.75 | 9.48 | 9.71 | +2.53% | 25,083 | 24,232,218 |
| 2024-08-23 | 9.47 | 9.54 | 9.26 | 9.47 | -0.11% | 19,339 | 18,192,917 |
| 2024-08-22 | 9.58 | 9.66 | 9.46 | 9.48 | -1.35% | 22,368 | 21,365,987 |
| 2024-08-21 | 9.55 | 9.66 | 9.51 | 9.61 | +0.1% | 18,797 | 18,037,812 |
| 2024-08-20 | 9.9 | 9.9 | 9.57 | 9.6 | -3.13% | 36,317 | 35,218,673 |
| 2024-08-19 | 9.79 | 10.12 | 9.79 | 9.91 | +0.61% | 35,351 | 35,284,803 |
| 2024-08-16 | 9.9 | 10.08 | 9.82 | 9.85 | -0.4% | 25,125 | 24,901,915 |
| 2024-08-15 | 9.78 | 9.92 | 9.61 | 9.89 | +1.54% | 27,497 | 27,006,579 |
| 2024-08-14 | 9.82 | 9.84 | 9.73 | 9.74 | -0.51% | 17,719 | 17,324,365 |
| 2024-08-13 | 9.65 | 9.79 | 9.55 | 9.79 | +1.45% | 22,295 | 21,594,126 |
| 2024-08-12 | 9.81 | 9.94 | 9.6 | 9.65 | -2.92% | 38,412 | 37,364,748 |
| 2024-08-09 | 9.88 | 10.18 | 9.88 | 9.94 | +0.61% | 35,179 | 35,263,094 |
| 2024-08-08 | 10.12 | 10.21 | 9.68 | 9.88 | -2.18% | 46,160 | 45,511,005 |
| 2024-08-07 | 10.18 | 10.24 | 10.05 | 10.1 | -0.49% | 25,630 | 26,014,316 |
| 2024-08-06 | 10.11 | 10.21 | 10 | 10.15 | +1.4% | 31,832 | 32,130,333 |
| 2024-08-05 | 10.32 | 10.49 | 10 | 10.01 | -4.03% | 61,939 | 63,357,975 |
| 2024-08-02 | 10.68 | 10.92 | 10.4 | 10.43 | -2.8% | 57,610 | 61,556,793 |
| 2024-08-01 | 10.81 | 10.9 | 10.71 | 10.73 | 0% | 47,597 | 51,341,182 |
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：