股票概览
9.61
-0.83%
-0.08
9.68
开盘价
9.79
最高价
9.44
最低价
223,348
成交量
数据更新至: 2024-08-30
技术指标
9.72
MA5 (5日均线)
9.83
MA10 (10日均线)
9.95
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 | 9.68 | 9.79 | 9.44 | 9.61 | -0.83% | 223,348 | 215,366,117 |
| 2024-08-29 | 9.74 | 9.79 | 9.65 | 9.69 | -0.72% | 105,175 | 102,090,773 |
| 2024-08-28 | 9.7 | 9.85 | 9.69 | 9.76 | +0.1% | 75,134 | 73,450,540 |
| 2024-08-27 | 9.71 | 9.8 | 9.64 | 9.75 | -0.41% | 81,066 | 78,894,275 |
| 2024-08-26 | 9.93 | 9.95 | 9.73 | 9.79 | -1.11% | 79,433 | 77,718,660 |
| 2024-08-23 | 9.9 | 10 | 9.83 | 9.9 | 0% | 82,313 | 81,557,777 |
| 2024-08-22 | 9.93 | 9.96 | 9.76 | 9.9 | 0% | 99,066 | 97,944,673 |
| 2024-08-21 | 9.95 | 10.03 | 9.86 | 9.9 | -0.6% | 82,862 | 82,165,718 |
| 2024-08-20 | 10.03 | 10.07 | 9.92 | 9.96 | -0.8% | 97,360 | 97,079,596 |
| 2024-08-19 | 9.95 | 10.13 | 9.92 | 10.04 | +0.8% | 87,415 | 87,814,053 |
| 2024-08-16 | 9.99 | 10.03 | 9.92 | 9.96 | -0.1% | 100,206 | 99,819,897 |
| 2024-08-15 | 9.97 | 10.13 | 9.92 | 9.97 | -0.4% | 144,171 | 144,267,082 |
| 2024-08-14 | 10.18 | 10.18 | 9.97 | 10.01 | -1.86% | 126,805 | 127,002,102 |
| 2024-08-13 | 10.15 | 10.22 | 10.06 | 10.2 | +0.1% | 87,512 | 88,647,207 |
| 2024-08-12 | 10.02 | 10.2 | 9.96 | 10.19 | +1.7% | 111,908 | 113,266,584 |
| 2024-08-09 | 10.2 | 10.24 | 9.99 | 10.02 | -1.76% | 132,542 | 133,491,859 |
| 2024-08-08 | 10.08 | 10.27 | 10.03 | 10.2 | +1.19% | 148,962 | 151,590,258 |
| 2024-08-07 | 10.01 | 10.2 | 9.92 | 10.08 | +0.7% | 137,077 | 138,107,779 |
| 2024-08-06 | 10.09 | 10.18 | 9.93 | 10.01 | 0% | 139,862 | 140,157,871 |
| 2024-08-05 | 10.2 | 10.35 | 10.01 | 10.01 | -1.86% | 172,840 | 174,807,401 |
| 2024-08-02 | 10.14 | 10.39 | 10.11 | 10.2 | -0.2% | 153,875 | 158,164,466 |
| 2024-08-01 | 10.26 | 10.32 | 10.15 | 10.22 | +0.2% | 148,251 | 151,567,539 |
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：