股票概览
9.66
+1.05%
+0.1
9.48
开盘价
9.91
最高价
9.48
最低价
84,112
成交量
数据更新至: 2024-08-30
技术指标
9.48
MA5 (5日均线)
9.41
MA10 (10日均线)
9.23
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 | 9.48 | 9.91 | 9.48 | 9.66 | +1.05% | 84,112 | 81,682,606 |
| 2024-08-29 | 9.4 | 9.65 | 9.34 | 9.56 | +1.38% | 54,653 | 52,157,690 |
| 2024-08-28 | 9.33 | 9.5 | 9.26 | 9.43 | +0.43% | 42,546 | 39,980,458 |
| 2024-08-27 | 9.39 | 9.44 | 9.24 | 9.39 | +0.54% | 35,131 | 32,875,662 |
| 2024-08-26 | 9.47 | 9.47 | 9.2 | 9.34 | -0.64% | 46,720 | 43,606,834 |
| 2024-08-23 | 9.22 | 9.56 | 9.14 | 9.4 | +2.06% | 61,289 | 57,473,148 |
| 2024-08-22 | 9.26 | 9.4 | 9.18 | 9.21 | -0.75% | 40,097 | 37,129,912 |
| 2024-08-21 | 9.28 | 9.39 | 9.23 | 9.28 | -0.75% | 39,986 | 37,170,054 |
| 2024-08-20 | 9.44 | 9.64 | 9.28 | 9.35 | -1.27% | 78,297 | 73,846,509 |
| 2024-08-19 | 9.29 | 9.64 | 9.29 | 9.47 | +5.11% | 140,746 | 133,585,406 |
| 2024-08-16 | 9.09 | 9.13 | 8.98 | 9.01 | -1.21% | 24,656 | 22,270,432 |
| 2024-08-15 | 8.93 | 9.23 | 8.93 | 9.12 | +1.22% | 33,307 | 30,399,700 |
| 2024-08-14 | 9.11 | 9.11 | 8.99 | 9.01 | -0.77% | 23,910 | 21,623,104 |
| 2024-08-13 | 8.97 | 9.09 | 8.84 | 9.08 | +1.11% | 26,252 | 23,567,024 |
| 2024-08-12 | 8.92 | 9.02 | 8.86 | 8.98 | 0% | 22,449 | 20,076,402 |
| 2024-08-09 | 9.09 | 9.18 | 8.96 | 8.98 | -1.21% | 26,074 | 23,645,670 |
| 2024-08-08 | 9.03 | 9.23 | 8.94 | 9.09 | +0.11% | 33,978 | 30,817,802 |
| 2024-08-07 | 9.14 | 9.18 | 9.02 | 9.08 | -0.77% | 31,183 | 28,287,436 |
| 2024-08-06 | 9.2 | 9.28 | 9.04 | 9.15 | +0.88% | 37,595 | 34,375,071 |
| 2024-08-05 | 9.13 | 9.31 | 9.04 | 9.07 | -1.09% | 50,954 | 46,746,551 |
| 2024-08-02 | 9.38 | 9.47 | 9.13 | 9.17 | -2.86% | 53,124 | 49,308,098 |
| 2024-08-01 | 9.65 | 9.65 | 9.35 | 9.44 | -1.77% | 99,128 | 94,230,439 |
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：