股票概览
9.49
+2.71%
+0.25
9.26
开盘价
9.75
最高价
9.24
最低价
84,518
成交量
数据更新至: 2024-08-30
技术指标
9.30
MA5 (5日均线)
9.41
MA10 (10日均线)
9.69
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 | 9.26 | 9.75 | 9.24 | 9.49 | +2.71% | 84,518 | 80,332,539 |
| 2024-08-29 | 9.21 | 9.29 | 9.16 | 9.24 | +0.43% | 23,216 | 21,411,141 |
| 2024-08-28 | 9.2 | 9.31 | 9.17 | 9.2 | 0% | 20,755 | 19,161,830 |
| 2024-08-27 | 9.38 | 9.39 | 9.16 | 9.2 | -2.02% | 37,057 | 34,256,877 |
| 2024-08-26 | 9.37 | 9.51 | 9.35 | 9.39 | +0.21% | 23,125 | 21,780,373 |
| 2024-08-23 | 9.38 | 9.43 | 9.31 | 9.37 | 0% | 23,409 | 21,943,107 |
| 2024-08-22 | 9.5 | 9.59 | 9.34 | 9.37 | -0.64% | 39,707 | 37,627,482 |
| 2024-08-21 | 9.66 | 9.67 | 9.36 | 9.43 | -1.98% | 41,738 | 39,586,591 |
| 2024-08-20 | 9.76 | 9.82 | 9.59 | 9.62 | -1.84% | 32,055 | 31,001,851 |
| 2024-08-19 | 9.84 | 9.87 | 9.72 | 9.8 | 0% | 23,423 | 22,965,347 |
| 2024-08-16 | 9.96 | 10.01 | 9.77 | 9.8 | -1.61% | 43,248 | 42,749,557 |
| 2024-08-15 | 9.87 | 10.03 | 9.83 | 9.96 | +0.71% | 37,625 | 37,392,645 |
| 2024-08-14 | 9.93 | 9.99 | 9.88 | 9.89 | -0.5% | 26,198 | 26,015,560 |
| 2024-08-13 | 9.9 | 9.97 | 9.84 | 9.94 | +0.4% | 28,825 | 28,535,631 |
| 2024-08-12 | 10.15 | 10.16 | 9.86 | 9.9 | -2.46% | 46,032 | 45,869,138 |
| 2024-08-09 | 10.15 | 10.36 | 10.11 | 10.15 | +0.1% | 73,281 | 75,109,519 |
| 2024-08-08 | 10.07 | 10.23 | 9.96 | 10.14 | +1.4% | 55,614 | 56,248,142 |
| 2024-08-07 | 10.05 | 10.08 | 9.93 | 10 | -0.5% | 26,954 | 26,954,671 |
| 2024-08-06 | 9.94 | 10.05 | 9.93 | 10.05 | +1.52% | 38,133 | 38,119,042 |
| 2024-08-05 | 9.96 | 10.14 | 9.87 | 9.9 | -1% | 46,299 | 46,299,580 |
| 2024-08-02 | 9.97 | 10.16 | 9.93 | 10 | -0.2% | 47,080 | 47,242,915 |
| 2024-08-01 | 10.22 | 10.27 | 10.01 | 10.02 | -1.96% | 60,816 | 61,343,663 |
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：