股票概览
9.45
+0.11%
+0.01
9.44
开盘价
9.54
最高价
9.34
最低价
22,557
成交量
数据更新至: 2024-08-30
技术指标
9.44
MA5 (5日均线)
9.44
MA10 (10日均线)
9.53
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 | 9.44 | 9.54 | 9.34 | 9.45 | +0.11% | 22,557 | 21,324,253 |
| 2024-08-29 | 9.2 | 9.47 | 9.2 | 9.44 | +0.43% | 18,406 | 17,290,784 |
| 2024-08-28 | 9.41 | 9.48 | 9.34 | 9.4 | -0.53% | 12,699 | 11,939,962 |
| 2024-08-27 | 9.44 | 9.53 | 9.36 | 9.45 | +0.11% | 12,744 | 12,032,996 |
| 2024-08-26 | 9.28 | 9.46 | 9.23 | 9.44 | +1.72% | 16,607 | 15,573,184 |
| 2024-08-23 | 9.36 | 9.45 | 9.24 | 9.28 | -0.96% | 16,371 | 15,229,344 |
| 2024-08-22 | 9.51 | 9.57 | 9.36 | 9.37 | -1.47% | 13,553 | 12,779,874 |
| 2024-08-21 | 9.54 | 9.59 | 9.49 | 9.51 | -0.31% | 15,846 | 15,084,261 |
| 2024-08-20 | 9.66 | 9.66 | 9.52 | 9.54 | -0.21% | 19,737 | 18,896,573 |
| 2024-08-19 | 9.8 | 9.8 | 9.5 | 9.56 | -0.73% | 37,950 | 36,394,672 |
| 2024-08-16 | 9.66 | 9.7 | 9.6 | 9.63 | -0.52% | 18,931 | 18,262,892 |
| 2024-08-15 | 9.65 | 9.78 | 9.64 | 9.68 | -0.62% | 25,040 | 24,300,389 |
| 2024-08-14 | 9.76 | 9.8 | 9.66 | 9.74 | 0% | 22,822 | 22,244,129 |
| 2024-08-13 | 9.75 | 9.75 | 9.62 | 9.74 | +0.41% | 19,735 | 19,148,851 |
| 2024-08-12 | 9.61 | 9.76 | 9.6 | 9.7 | +0.94% | 30,017 | 29,123,817 |
| 2024-08-09 | 9.75 | 9.75 | 9.54 | 9.61 | -0.52% | 33,788 | 32,636,552 |
| 2024-08-08 | 9.52 | 9.72 | 9.51 | 9.66 | +0.73% | 27,079 | 26,114,773 |
| 2024-08-07 | 9.47 | 9.6 | 9.47 | 9.59 | +0.74% | 24,196 | 23,105,000 |
| 2024-08-06 | 9.4 | 9.52 | 9.38 | 9.52 | +1.6% | 33,488 | 31,741,848 |
| 2024-08-05 | 9.38 | 9.55 | 9.35 | 9.37 | -0.11% | 31,101 | 29,433,691 |
| 2024-08-02 | 9.25 | 9.46 | 9.24 | 9.38 | +0.54% | 25,178 | 23,664,506 |
| 2024-08-01 | 9.24 | 9.36 | 9.23 | 9.33 | +0.32% | 20,474 | 19,045,762 |
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：