股票概览
9.69
+2%
+0.19
9.45
开盘价
9.72
最高价
9.43
最低价
12,097
成交量
数据更新至: 2024-08-30
技术指标
9.41
MA5 (5日均线)
9.42
MA10 (10日均线)
9.52
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 | 9.45 | 9.72 | 9.43 | 9.69 | +2% | 12,097 | 11,642,287 |
| 2024-08-29 | 9.32 | 9.5 | 9.27 | 9.5 | +1.71% | 10,119 | 9,516,331 |
| 2024-08-28 | 9.22 | 9.47 | 9.19 | 9.34 | +0.65% | 10,669 | 9,971,965 |
| 2024-08-27 | 9.22 | 9.33 | 9.18 | 9.28 | +0.22% | 12,343 | 11,430,447 |
| 2024-08-26 | 9.25 | 9.33 | 9.03 | 9.26 | -1.07% | 24,243 | 22,165,474 |
| 2024-08-23 | 9.35 | 9.36 | 9.13 | 9.36 | -0.74% | 12,988 | 11,978,142 |
| 2024-08-22 | 9.39 | 9.48 | 9.28 | 9.43 | +0.32% | 5,962 | 5,576,371 |
| 2024-08-21 | 9.33 | 9.45 | 9.3 | 9.4 | -0.11% | 4,681 | 4,386,382 |
| 2024-08-20 | 9.56 | 9.59 | 9.26 | 9.41 | -1.47% | 8,490 | 7,965,405 |
| 2024-08-19 | 9.55 | 9.68 | 9.5 | 9.55 | -0.21% | 8,339 | 8,018,763 |
| 2024-08-16 | 9.61 | 9.7 | 9.54 | 9.57 | -1.34% | 6,504 | 6,241,016 |
| 2024-08-15 | 9.66 | 9.75 | 9.51 | 9.7 | 0% | 9,106 | 8,787,213 |
| 2024-08-14 | 9.68 | 9.78 | 9.66 | 9.7 | -0.21% | 6,118 | 5,937,317 |
| 2024-08-13 | 9.6 | 9.72 | 9.45 | 9.72 | +1.14% | 7,651 | 7,359,342 |
| 2024-08-12 | 9.56 | 9.73 | 9.54 | 9.61 | +0.31% | 5,737 | 5,513,591 |
| 2024-08-09 | 9.81 | 9.81 | 9.58 | 9.58 | -1.03% | 6,228 | 6,039,027 |
| 2024-08-08 | 9.68 | 9.75 | 9.57 | 9.68 | 0% | 5,772 | 5,586,371 |
| 2024-08-07 | 9.65 | 9.73 | 9.56 | 9.68 | +0.73% | 6,616 | 6,379,530 |
| 2024-08-06 | 9.45 | 9.66 | 9.42 | 9.61 | +2.02% | 7,739 | 7,387,270 |
| 2024-08-05 | 9.55 | 9.75 | 9.4 | 9.42 | -1.88% | 11,240 | 10,759,377 |
| 2024-08-02 | 9.72 | 9.82 | 9.6 | 9.6 | -2.44% | 6,961 | 6,769,207 |
| 2024-08-01 | 9.9 | 9.94 | 9.79 | 9.84 | -0.1% | 10,530 | 10,368,974 |
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：