股票概览
9.64
+0.31%
+0.03
9.59
开盘价
9.82
最高价
9.54
最低价
31,138
成交量
数据更新至: 2024-08-30
技术指标
9.61
MA5 (5日均线)
9.66
MA10 (10日均线)
9.97
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 | 9.59 | 9.82 | 9.54 | 9.64 | +0.31% | 31,138 | 30,259,808 |
| 2024-08-29 | 9.55 | 9.63 | 9.48 | 9.61 | +0.63% | 15,151 | 14,507,788 |
| 2024-08-28 | 9.58 | 9.66 | 9.47 | 9.55 | -0.1% | 12,560 | 12,019,285 |
| 2024-08-27 | 9.69 | 9.76 | 9.51 | 9.56 | -1.34% | 14,215 | 13,591,952 |
| 2024-08-26 | 9.51 | 9.72 | 9.51 | 9.69 | +2% | 16,729 | 16,149,266 |
| 2024-08-23 | 9.46 | 9.65 | 9.45 | 9.5 | -0.73% | 14,884 | 14,157,002 |
| 2024-08-22 | 9.66 | 9.73 | 9.53 | 9.57 | -1.34% | 18,930 | 18,186,942 |
| 2024-08-21 | 9.71 | 9.75 | 9.65 | 9.7 | -0.21% | 13,304 | 12,903,124 |
| 2024-08-20 | 9.95 | 10.03 | 9.69 | 9.72 | -2.99% | 27,432 | 26,876,530 |
| 2024-08-19 | 10 | 10.09 | 9.92 | 10.02 | +0.4% | 24,597 | 24,575,277 |
| 2024-08-16 | 10.06 | 10.12 | 9.95 | 9.98 | -0.99% | 23,504 | 23,524,903 |
| 2024-08-15 | 9.96 | 10.17 | 9.96 | 10.08 | -0.1% | 23,729 | 23,919,409 |
| 2024-08-14 | 10.11 | 10.2 | 10.06 | 10.09 | -0.2% | 25,981 | 26,311,927 |
| 2024-08-13 | 10.08 | 10.18 | 9.96 | 10.11 | +0.1% | 38,050 | 38,286,189 |
| 2024-08-12 | 10.2 | 10.35 | 10.06 | 10.1 | -2.42% | 51,273 | 52,097,299 |
| 2024-08-09 | 10.95 | 10.95 | 10.33 | 10.35 | -5.22% | 83,905 | 88,739,085 |
| 2024-08-08 | 10.6 | 11.1 | 10.45 | 10.92 | +2.06% | 109,853 | 117,932,522 |
| 2024-08-07 | 10.26 | 11.19 | 10.16 | 10.7 | +3.88% | 138,994 | 149,346,774 |
| 2024-08-06 | 10.2 | 10.4 | 10.01 | 10.3 | +1.28% | 51,314 | 52,140,128 |
| 2024-08-05 | 10.07 | 10.25 | 10 | 10.17 | +1.09% | 58,778 | 59,489,007 |
| 2024-08-02 | 9.98 | 10.2 | 9.98 | 10.06 | -0.59% | 48,680 | 49,145,878 |
| 2024-08-01 | 10 | 10.33 | 9.99 | 10.12 | 0% | 67,995 | 69,002,412 |
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：