股票概览
9.39
+1.4%
+0.13
9.27
开盘价
9.61
最高价
9.14
最低价
170,467
成交量
数据更新至: 2024-08-30
技术指标
9.46
MA5 (5日均线)
9.56
MA10 (10日均线)
9.80
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 | 9.27 | 9.61 | 9.14 | 9.39 | +1.4% | 170,467 | 160,797,103 |
| 2024-08-29 | 9.3 | 9.35 | 9.22 | 9.26 | -0.75% | 99,505 | 92,256,275 |
| 2024-08-28 | 9.62 | 9.67 | 9.29 | 9.33 | -2.81% | 106,404 | 100,041,177 |
| 2024-08-27 | 9.66 | 9.74 | 9.5 | 9.6 | -1.44% | 103,753 | 99,358,566 |
| 2024-08-26 | 9.57 | 9.96 | 9.56 | 9.74 | +1.99% | 134,272 | 131,420,412 |
| 2024-08-23 | 9.65 | 9.66 | 9.42 | 9.55 | -0.21% | 84,269 | 80,186,849 |
| 2024-08-22 | 9.59 | 9.76 | 9.48 | 9.57 | +0.42% | 90,215 | 86,468,626 |
| 2024-08-21 | 9.64 | 9.66 | 9.49 | 9.53 | -1.24% | 63,996 | 61,118,845 |
| 2024-08-20 | 9.95 | 9.95 | 9.58 | 9.65 | -2.82% | 70,650 | 68,388,495 |
| 2024-08-19 | 9.81 | 10.05 | 9.79 | 9.93 | +1.53% | 83,984 | 83,605,730 |
| 2024-08-16 | 9.99 | 10 | 9.73 | 9.78 | -2.1% | 73,608 | 72,399,939 |
| 2024-08-15 | 9.98 | 10.09 | 9.88 | 9.99 | +0.3% | 66,672 | 66,565,837 |
| 2024-08-14 | 10.13 | 10.13 | 9.96 | 9.96 | -1.68% | 51,379 | 51,458,154 |
| 2024-08-13 | 10.14 | 10.2 | 10.01 | 10.13 | -0.59% | 52,493 | 53,096,087 |
| 2024-08-12 | 10.2 | 10.26 | 10.12 | 10.19 | -0.2% | 62,550 | 63,689,667 |
| 2024-08-09 | 10.12 | 10.33 | 10.09 | 10.21 | +1.29% | 99,364 | 101,784,972 |
| 2024-08-08 | 9.95 | 10.1 | 9.88 | 10.08 | +1% | 72,002 | 72,111,714 |
| 2024-08-07 | 10 | 10.12 | 9.96 | 9.98 | -0.6% | 78,846 | 78,988,160 |
| 2024-08-06 | 10.06 | 10.23 | 9.93 | 10.04 | -0.2% | 85,043 | 85,593,319 |
| 2024-08-05 | 10.02 | 10.25 | 10 | 10.06 | -0.3% | 124,059 | 125,540,890 |
| 2024-08-02 | 10.2 | 10.32 | 10.01 | 10.09 | -1.75% | 114,290 | 115,863,320 |
| 2024-08-01 | 10.22 | 10.47 | 10.19 | 10.27 | +0.69% | 154,387 | 158,869,786 |
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：