股票概览
9.77
+3.28%
+0.31
9.44
开盘价
9.86
最高价
9.43
最低价
82,334
成交量
数据更新至: 2024-08-30
技术指标
9.50
MA5 (5日均线)
9.53
MA10 (10日均线)
9.55
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 | 9.86 | 9.43 | 9.77 | +3.28% | 82,334 | 80,228,055 |
| 2024-08-29 | 9.3 | 9.52 | 9.19 | 9.46 | +0.85% | 43,731 | 41,035,755 |
| 2024-08-28 | 9.18 | 9.45 | 9.18 | 9.38 | +1.19% | 48,517 | 45,406,597 |
| 2024-08-27 | 9.57 | 9.6 | 9.2 | 9.27 | -3.54% | 58,853 | 54,961,073 |
| 2024-08-26 | 9.47 | 9.67 | 9.37 | 9.61 | +0.42% | 57,235 | 54,696,497 |
| 2024-08-23 | 9.35 | 9.7 | 9.18 | 9.57 | +1.38% | 75,279 | 71,105,352 |
| 2024-08-22 | 9.56 | 9.76 | 9.38 | 9.44 | -2.18% | 75,959 | 72,792,279 |
| 2024-08-21 | 9.58 | 9.88 | 9.56 | 9.65 | +0.73% | 71,683 | 69,482,843 |
| 2024-08-20 | 9.5 | 9.88 | 9.44 | 9.58 | +0.21% | 81,193 | 78,196,192 |
| 2024-08-19 | 9.8 | 9.85 | 9.52 | 9.56 | -3.04% | 84,606 | 81,467,554 |
| 2024-08-16 | 9.82 | 10.15 | 9.79 | 9.86 | +1.13% | 121,209 | 120,749,833 |
| 2024-08-15 | 9.59 | 9.81 | 9.42 | 9.75 | +1.67% | 94,575 | 91,374,032 |
| 2024-08-14 | 9.47 | 9.7 | 9.38 | 9.59 | +1.91% | 106,355 | 101,491,195 |
| 2024-08-13 | 9.27 | 9.5 | 9.22 | 9.41 | +1.73% | 74,226 | 69,285,459 |
| 2024-08-12 | 9.45 | 9.46 | 9.23 | 9.25 | -2.73% | 86,937 | 80,710,708 |
| 2024-08-09 | 9.6 | 9.95 | 9.5 | 9.51 | -3.94% | 159,815 | 154,511,540 |
| 2024-08-08 | 10.79 | 10.79 | 9.76 | 9.9 | -2.85% | 277,225 | 284,728,144 |
| 2024-08-07 | 9.61 | 10.19 | 9.61 | 10.19 | +10.04% | 50,550 | 51,144,718 |
| 2024-08-06 | 9.15 | 9.33 | 9.08 | 9.26 | +2.77% | 53,421 | 49,112,831 |
| 2024-08-05 | 9.41 | 9.52 | 9.01 | 9.01 | -5.46% | 79,694 | 73,550,917 |
| 2024-08-02 | 9.7 | 9.89 | 9.51 | 9.53 | -3.35% | 64,446 | 62,352,386 |
| 2024-08-01 | 9.95 | 10.05 | 9.82 | 9.86 | +0.31% | 68,339 | 67,633,007 |
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：