股票概览
9.34
+1.74%
+0.16
9.17
开盘价
9.43
最高价
9.16
最低价
92,222
成交量
数据更新至: 2024-08-30
技术指标
9.21
MA5 (5日均线)
9.24
MA10 (10日均线)
9.50
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 | 9.17 | 9.43 | 9.16 | 9.34 | +1.74% | 92,222 | 86,059,564 |
| 2024-08-29 | 9.16 | 9.22 | 9.05 | 9.18 | +0.22% | 51,363 | 47,103,635 |
| 2024-08-28 | 9.14 | 9.23 | 9.12 | 9.16 | +0.22% | 37,331 | 34,255,924 |
| 2024-08-27 | 9.2 | 9.22 | 9.11 | 9.14 | -0.76% | 34,267 | 31,372,070 |
| 2024-08-26 | 9.18 | 9.29 | 9.13 | 9.21 | +0.22% | 40,636 | 37,461,514 |
| 2024-08-23 | 9.1 | 9.22 | 9.05 | 9.19 | +0.77% | 53,772 | 49,072,057 |
| 2024-08-22 | 9.31 | 9.36 | 9.07 | 9.12 | -2.04% | 84,140 | 77,123,705 |
| 2024-08-21 | 9.28 | 9.4 | 9.26 | 9.31 | +0.22% | 38,844 | 36,287,760 |
| 2024-08-20 | 9.43 | 9.45 | 9.24 | 9.29 | -1.48% | 76,992 | 71,646,121 |
| 2024-08-19 | 9.53 | 9.57 | 9.43 | 9.43 | -0.84% | 63,873 | 60,644,147 |
| 2024-08-16 | 9.59 | 9.6 | 9.51 | 9.51 | -0.83% | 52,603 | 50,127,478 |
| 2024-08-15 | 9.53 | 9.65 | 9.48 | 9.59 | +0.52% | 70,870 | 67,855,080 |
| 2024-08-14 | 9.61 | 9.65 | 9.53 | 9.54 | -0.83% | 47,572 | 45,517,855 |
| 2024-08-13 | 9.58 | 9.62 | 9.51 | 9.62 | +0.21% | 57,540 | 54,999,832 |
| 2024-08-12 | 9.82 | 9.82 | 9.54 | 9.6 | -2.44% | 134,081 | 129,011,985 |
| 2024-08-09 | 9.99 | 10.03 | 9.84 | 9.84 | -1.4% | 72,400 | 71,942,819 |
| 2024-08-08 | 9.92 | 10.06 | 9.9 | 9.98 | +0.2% | 79,901 | 79,816,522 |
| 2024-08-07 | 10 | 10.15 | 9.92 | 9.96 | -0.9% | 122,144 | 122,381,505 |
| 2024-08-06 | 9.89 | 10.05 | 9.89 | 10.05 | +1.72% | 116,548 | 116,435,851 |
| 2024-08-05 | 9.99 | 10.11 | 9.86 | 9.88 | -0.1% | 154,874 | 154,817,368 |
| 2024-08-02 | 9.88 | 10 | 9.86 | 9.89 | -0.4% | 69,081 | 68,680,843 |
| 2024-08-01 | 9.98 | 9.98 | 9.89 | 9.93 | -0.5% | 76,763 | 76,259,700 |
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：