股票概览
9.47
+1.83%
+0.17
9.3
开盘价
9.64
最高价
9.26
最低价
66,518
成交量
数据更新至: 2024-08-30
技术指标
9.24
MA5 (5日均线)
9.29
MA10 (10日均线)
9.46
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 | 9.3 | 9.64 | 9.26 | 9.47 | +1.83% | 66,518 | 63,088,723 |
| 2024-08-29 | 9.11 | 9.35 | 9.06 | 9.3 | +1.64% | 36,712 | 33,934,044 |
| 2024-08-28 | 9 | 9.21 | 9 | 9.15 | +1.67% | 34,482 | 31,458,644 |
| 2024-08-27 | 9.2 | 9.26 | 8.99 | 9 | -3.12% | 42,581 | 38,706,181 |
| 2024-08-26 | 9.17 | 9.34 | 9.16 | 9.29 | +1.31% | 49,852 | 46,238,527 |
| 2024-08-23 | 9.3 | 9.35 | 9.05 | 9.17 | -2.03% | 66,451 | 60,996,827 |
| 2024-08-22 | 9.34 | 9.48 | 9.14 | 9.36 | +0.54% | 67,366 | 62,993,225 |
| 2024-08-21 | 9.3 | 9.45 | 9.26 | 9.31 | -0.21% | 30,366 | 28,382,677 |
| 2024-08-20 | 9.48 | 9.51 | 9.25 | 9.33 | -1.69% | 38,161 | 35,633,472 |
| 2024-08-19 | 9.52 | 9.7 | 9.45 | 9.49 | -1.15% | 45,979 | 43,893,759 |
| 2024-08-16 | 9.68 | 9.84 | 9.56 | 9.6 | -0.83% | 52,727 | 51,060,629 |
| 2024-08-15 | 9.54 | 9.75 | 9.45 | 9.68 | +0.62% | 46,527 | 44,851,203 |
| 2024-08-14 | 9.6 | 9.67 | 9.5 | 9.62 | +0.42% | 42,986 | 41,213,159 |
| 2024-08-13 | 9.3 | 9.58 | 9.3 | 9.58 | +2.68% | 42,144 | 39,879,453 |
| 2024-08-12 | 9.28 | 9.51 | 9.26 | 9.33 | -1.89% | 53,189 | 49,613,728 |
| 2024-08-09 | 9.56 | 9.68 | 9.5 | 9.51 | -0.52% | 49,613 | 47,584,241 |
| 2024-08-08 | 9.78 | 9.82 | 9.47 | 9.56 | -3.24% | 87,170 | 83,541,928 |
| 2024-08-07 | 9.76 | 10 | 9.66 | 9.88 | +0.61% | 74,885 | 73,776,264 |
| 2024-08-06 | 9.88 | 10.04 | 9.6 | 9.82 | +0.31% | 88,589 | 86,594,343 |
| 2024-08-05 | 10.4 | 10.51 | 9.75 | 9.79 | -7.47% | 172,314 | 174,158,177 |
| 2024-08-02 | 10.68 | 10.91 | 10.5 | 10.58 | -2.94% | 224,720 | 240,384,344 |
| 2024-08-01 | 10.21 | 11.03 | 10.11 | 10.9 | +7.07% | 266,085 | 280,847,564 |
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：