股票概览
9.56
+1.27%
+0.12
9.45
开盘价
9.67
最高价
9.36
最低价
27,626
成交量
数据更新至: 2024-08-30
技术指标
9.35
MA5 (5日均线)
9.38
MA10 (10日均线)
9.56
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 | 9.45 | 9.67 | 9.36 | 9.56 | +1.27% | 27,626 | 26,445,429 |
| 2024-08-29 | 9.2 | 9.48 | 9.01 | 9.44 | +1.51% | 27,550 | 25,591,644 |
| 2024-08-28 | 9.15 | 9.94 | 9.11 | 9.3 | +1.75% | 34,011 | 32,209,899 |
| 2024-08-27 | 9.34 | 9.35 | 9.11 | 9.14 | -1.61% | 11,638 | 10,694,228 |
| 2024-08-26 | 9.01 | 9.34 | 9 | 9.29 | +2.43% | 17,746 | 16,379,205 |
| 2024-08-23 | 9.28 | 9.3 | 8.97 | 9.07 | -1.95% | 17,184 | 15,642,287 |
| 2024-08-22 | 9.54 | 9.62 | 9.24 | 9.25 | -2.73% | 14,132 | 13,248,689 |
| 2024-08-21 | 9.44 | 9.6 | 9.35 | 9.51 | +0.11% | 12,285 | 11,690,314 |
| 2024-08-20 | 9.74 | 9.79 | 9.45 | 9.5 | -2.46% | 20,042 | 19,202,863 |
| 2024-08-19 | 9.8 | 10.09 | 9.56 | 9.74 | -0.71% | 28,317 | 27,678,332 |
| 2024-08-16 | 9.95 | 10.06 | 9.8 | 9.81 | -0.71% | 22,675 | 22,473,090 |
| 2024-08-15 | 9.92 | 9.98 | 9.68 | 9.88 | -0.4% | 27,350 | 26,940,535 |
| 2024-08-14 | 9.91 | 10.1 | 9.84 | 9.92 | 0% | 20,153 | 20,027,573 |
| 2024-08-13 | 9.68 | 9.93 | 9.5 | 9.92 | +3.66% | 26,889 | 26,243,447 |
| 2024-08-12 | 9.7 | 9.81 | 9.49 | 9.57 | -1.24% | 19,878 | 19,115,453 |
| 2024-08-09 | 9.8 | 10 | 9.65 | 9.69 | +0.62% | 25,231 | 24,797,326 |
| 2024-08-08 | 9.78 | 9.84 | 9.44 | 9.63 | -2.03% | 22,529 | 21,655,300 |
| 2024-08-07 | 9.81 | 9.98 | 9.68 | 9.83 | +1.03% | 20,520 | 20,226,606 |
| 2024-08-06 | 9.62 | 9.79 | 9.48 | 9.73 | +3.18% | 24,820 | 23,918,900 |
| 2024-08-05 | 9.7 | 9.93 | 9.4 | 9.43 | -3.78% | 28,599 | 27,605,468 |
| 2024-08-02 | 10.04 | 10.11 | 9.8 | 9.8 | -3.07% | 31,393 | 31,245,226 |
| 2024-08-01 | 10.2 | 10.39 | 10.08 | 10.11 | -0.79% | 35,097 | 35,770,783 |
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：