股票概览
9.43
+1.07%
+0.1
9.3
开盘价
9.55
最高价
9.25
最低价
53,229
成交量
数据更新至: 2024-08-30
技术指标
9.26
MA5 (5日均线)
9.18
MA10 (10日均线)
9.33
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 | 9.55 | 9.25 | 9.43 | +1.07% | 53,229 | 50,289,206 |
| 2024-08-29 | 9.09 | 9.34 | 9.06 | 9.33 | +1.63% | 37,137 | 34,362,484 |
| 2024-08-28 | 9 | 9.24 | 9 | 9.18 | +1.44% | 35,052 | 32,135,733 |
| 2024-08-27 | 9.27 | 9.27 | 9.02 | 9.05 | -2.58% | 29,043 | 26,554,184 |
| 2024-08-26 | 8.93 | 9.31 | 8.93 | 9.29 | +4.03% | 41,331 | 38,101,918 |
| 2024-08-23 | 9.01 | 9.1 | 8.88 | 8.93 | -0.89% | 27,632 | 24,721,079 |
| 2024-08-22 | 9.19 | 9.23 | 9.01 | 9.01 | -2.28% | 24,981 | 22,739,758 |
| 2024-08-21 | 9.11 | 9.25 | 9.02 | 9.22 | +1.21% | 26,088 | 23,908,601 |
| 2024-08-20 | 9.27 | 9.36 | 9.1 | 9.11 | -1.73% | 27,829 | 25,575,634 |
| 2024-08-19 | 9.26 | 9.38 | 9.22 | 9.27 | 0% | 22,500 | 20,935,907 |
| 2024-08-16 | 9.42 | 9.45 | 9.27 | 9.27 | -1.38% | 27,467 | 25,674,275 |
| 2024-08-15 | 9.18 | 9.43 | 9.11 | 9.4 | +1.62% | 34,145 | 31,795,231 |
| 2024-08-14 | 9.58 | 9.58 | 9.23 | 9.25 | -2.12% | 40,665 | 37,952,797 |
| 2024-08-13 | 9.38 | 9.49 | 9.28 | 9.45 | +0.75% | 22,062 | 20,693,209 |
| 2024-08-12 | 9.47 | 9.55 | 9.34 | 9.38 | -1.05% | 23,573 | 22,220,200 |
| 2024-08-09 | 9.58 | 9.71 | 9.47 | 9.48 | -0.94% | 28,292 | 27,157,722 |
| 2024-08-08 | 9.68 | 9.68 | 9.47 | 9.57 | -0.93% | 32,150 | 30,760,129 |
| 2024-08-07 | 9.7 | 9.75 | 9.56 | 9.66 | -0.31% | 30,459 | 29,484,010 |
| 2024-08-06 | 9.58 | 9.75 | 9.58 | 9.69 | +1.68% | 30,511 | 29,492,083 |
| 2024-08-05 | 9.77 | 9.97 | 9.52 | 9.53 | -3.15% | 42,861 | 41,629,256 |
| 2024-08-02 | 9.89 | 10.04 | 9.79 | 9.84 | -1.01% | 34,285 | 34,073,390 |
| 2024-08-01 | 9.89 | 10.06 | 9.88 | 9.94 | +0.61% | 47,815 | 47,607,790 |
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：