股票概览
9.66
+2.33%
+0.22
9.44
开盘价
9.75
最高价
9.43
最低价
413,895
成交量
数据更新至: 2024-08-30
技术指标
9.50
MA5 (5日均线)
9.61
MA10 (10日均线)
9.74
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 | 9.75 | 9.43 | 9.66 | +2.33% | 413,895 | 399,333,229 |
| 2024-08-29 | 9.36 | 9.51 | 9.35 | 9.44 | +0.53% | 182,150 | 172,235,876 |
| 2024-08-28 | 9.38 | 9.44 | 9.33 | 9.39 | +0.11% | 133,503 | 125,198,284 |
| 2024-08-27 | 9.6 | 9.6 | 9.37 | 9.38 | -2.39% | 228,253 | 215,022,326 |
| 2024-08-26 | 9.62 | 9.66 | 9.53 | 9.61 | 0% | 177,222 | 170,018,809 |
| 2024-08-23 | 9.53 | 9.8 | 9.52 | 9.61 | +0.42% | 244,098 | 235,219,592 |
| 2024-08-22 | 9.86 | 9.95 | 9.57 | 9.57 | -1.95% | 330,547 | 321,805,888 |
| 2024-08-21 | 9.84 | 9.91 | 9.75 | 9.76 | -1.51% | 238,734 | 234,319,822 |
| 2024-08-20 | 9.77 | 10.13 | 9.65 | 9.91 | +1.33% | 439,850 | 434,436,920 |
| 2024-08-19 | 9.76 | 9.88 | 9.73 | 9.78 | -0.71% | 224,482 | 220,334,047 |
| 2024-08-16 | 9.97 | 9.99 | 9.82 | 9.85 | -1.5% | 328,057 | 324,195,520 |
| 2024-08-15 | 10 | 10.18 | 9.95 | 10 | +0.3% | 529,185 | 531,301,490 |
| 2024-08-14 | 9.7 | 10.39 | 9.68 | 9.97 | +1.84% | 742,918 | 750,787,092 |
| 2024-08-13 | 9.62 | 9.79 | 9.51 | 9.79 | +1.77% | 374,415 | 361,654,931 |
| 2024-08-12 | 9.93 | 9.99 | 9.59 | 9.62 | -4.28% | 619,055 | 601,018,016 |
| 2024-08-09 | 10.56 | 10.56 | 10.04 | 10.05 | +2.24% | 1,126,941 | 1,164,210,656 |
| 2024-08-08 | 9.83 | 9.98 | 9.79 | 9.83 | +0.2% | 296,697 | 292,786,894 |
| 2024-08-07 | 9.88 | 9.95 | 9.77 | 9.81 | -0.71% | 209,100 | 205,588,085 |
| 2024-08-06 | 9.92 | 9.97 | 9.76 | 9.88 | +0.92% | 218,809 | 215,231,660 |
| 2024-08-05 | 9.9 | 10.04 | 9.77 | 9.79 | -2.49% | 304,868 | 302,077,006 |
| 2024-08-02 | 10.22 | 10.38 | 10 | 10.04 | -2.24% | 312,690 | 317,671,375 |
| 2024-08-01 | 10.3 | 10.4 | 10.25 | 10.27 | -1.34% | 423,971 | 437,135,567 |
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：