股票概览
9.67
+2%
+0.19
9.37
开盘价
9.85
最高价
9.32
最低价
53,690
成交量
数据更新至: 2024-08-30
技术指标
9.68
MA5 (5日均线)
9.66
MA10 (10日均线)
9.88
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 | 9.37 | 9.85 | 9.32 | 9.67 | +2% | 53,690 | 51,733,565 |
| 2024-08-29 | 9.4 | 9.55 | 9.3 | 9.48 | -0.52% | 28,795 | 27,222,332 |
| 2024-08-28 | 9.8 | 9.88 | 9.45 | 9.53 | -5.17% | 58,722 | 56,389,015 |
| 2024-08-27 | 9.6 | 10.16 | 9.59 | 10.05 | +4.04% | 82,387 | 81,896,944 |
| 2024-08-26 | 9.55 | 9.9 | 9.55 | 9.66 | +1.26% | 30,663 | 29,700,364 |
| 2024-08-23 | 9.48 | 9.63 | 9.27 | 9.54 | +0.1% | 30,477 | 28,763,311 |
| 2024-08-22 | 9.71 | 9.89 | 9.46 | 9.53 | -3.05% | 39,144 | 37,808,824 |
| 2024-08-21 | 9.66 | 10.33 | 9.66 | 9.83 | +3.26% | 53,860 | 53,225,474 |
| 2024-08-20 | 9.65 | 9.79 | 9.5 | 9.52 | -2.26% | 30,826 | 29,599,671 |
| 2024-08-19 | 9.73 | 9.87 | 9.52 | 9.74 | +0.41% | 30,015 | 29,154,448 |
| 2024-08-16 | 10.01 | 10.01 | 9.7 | 9.7 | -2.81% | 48,853 | 47,907,898 |
| 2024-08-15 | 10.08 | 10.15 | 9.81 | 9.98 | -2.54% | 64,122 | 63,709,479 |
| 2024-08-14 | 10 | 10.73 | 10 | 10.24 | +2.4% | 80,377 | 83,100,179 |
| 2024-08-13 | 9.86 | 10.07 | 9.58 | 10 | +2.77% | 54,931 | 54,216,638 |
| 2024-08-12 | 10.14 | 10.3 | 9.6 | 9.73 | -4.04% | 65,939 | 64,936,077 |
| 2024-08-09 | 9.98 | 10.57 | 9.9 | 10.14 | +2.11% | 89,069 | 91,452,083 |
| 2024-08-08 | 10.36 | 10.36 | 9.86 | 9.93 | -4.89% | 81,504 | 81,866,001 |
| 2024-08-07 | 10.3 | 10.65 | 10.26 | 10.44 | -0.1% | 69,079 | 71,866,279 |
| 2024-08-06 | 10.48 | 10.83 | 10.26 | 10.45 | +1.06% | 88,142 | 92,398,104 |
| 2024-08-05 | 10.65 | 11.27 | 10.32 | 10.34 | -6.34% | 136,352 | 146,093,812 |
| 2024-08-02 | 10.34 | 11.68 | 10.34 | 11.04 | +3.47% | 206,036 | 225,544,039 |
| 2024-08-01 | 11.33 | 11.97 | 10.53 | 10.67 | +4.2% | 186,065 | 206,260,778 |
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：